Purpose Core Dividend Fund ETF (TSX: PDF )

30.75 CAD -0.20 (-0.65%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.69 24.72 24.60 24.68 17,873 +0.10(+0.41%)
Sep 29, 2014 24.60 24.60 24.46 24.58 2,998 -0.10(-0.41%)
Sep 26, 2014 24.59 24.72 24.45 24.68 7,376 +0.10(+0.41%)
Sep 25, 2014 24.75 24.75 24.55 24.58 2,625 -0.30(-1.21%)
Sep 24, 2014 24.77 24.90 24.75 24.88 4,936 +0.00(+0.00%)
Sep 23, 2014 24.99 24.99 24.88 24.88 22,185 -0.11(-0.44%)
Sep 22, 2014 25.13 25.13 24.97 24.99 7,661 -0.15(-0.60%)
Sep 19, 2014 25.29 25.29 25.12 25.14 4,766 -0.10(-0.40%)
Sep 18, 2014 25.29 25.29 25.16 25.24 58,437 +0.02(+0.08%)
Sep 17, 2014 25.21 25.30 25.15 25.22 2,275 -0.07(-0.28%)
Sep 16, 2014 25.27 25.31 25.24 25.29 5,287 +0.17(+0.68%)
Sep 15, 2014 25.14 25.14 25.10 25.12 2,881 +0.01(+0.04%)
Sep 12, 2014 25.23 25.23 25.05 25.11 6,860 -0.12(-0.48%)
Sep 11, 2014 25.13 25.23 25.13 25.23 8,896 +0.09(+0.36%)
Sep 10, 2014 25.10 25.14 25.05 25.14 8,131 -0.05(-0.20%)
Sep 09, 2014 25.20 25.25 25.17 25.19 6,590 -0.07(-0.28%)
Sep 08, 2014 25.37 25.37 25.24 25.26 4,267 -0.07(-0.28%)
Sep 05, 2014 25.27 25.34 25.27 25.33 11,912 -0.02(-0.08%)
Sep 04, 2014 25.34 25.37 25.34 25.35 1,430 -0.03(-0.12%)
Sep 03, 2014 25.38 25.38 25.33 25.38 8,184 +0.11(+0.44%)
Sep 02, 2014 25.29 25.29 25.24 25.27 2,652 +0.01(+0.04%)
Aug 29, 2014 25.26 25.26 25.26 0 +0.07(+0.28%)
Aug 28, 2014 25.14 25.19 25.14 25.19 13,625 +0.05(+0.20%)
Aug 27, 2014 25.09 25.14 25.09 25.14 5,463 -0.03(-0.12%)
Aug 26, 2014 25.16 25.17 25.17 10,346 +0.01(+0.04%)
Aug 25, 2014 25.15 25.17 25.08 25.16 7,142 +0.26(+1.04%)
Aug 22, 2014 24.87 24.90 4,730 -0.07(-0.28%)
Aug 21, 2014 24.99 24.99 24.95 24.97 58,269 +0.06(+0.24%)
Aug 20, 2014 24.93 24.91 4,456 +0.05(+0.20%)
Aug 19, 2014 24.70 24.88 24.70 24.86 9,426 +0.16(+0.65%)
Aug 18, 2014 24.68 24.70 24.67 24.70 1,951 +0.11(+0.45%)
Aug 15, 2014 24.57 24.60 24.57 24.59 1,063 -0.02(-0.08%)
Aug 14, 2014 24.39 24.61 24.39 24.61 7,864 +0.09(+0.37%)
Aug 13, 2014 24.47 24.54 24.47 24.52 5,280 +0.07(+0.29%)
Aug 12, 2014 24.48 24.49 24.45 24.45 5,022 -0.05(-0.20%)
Aug 11, 2014 24.47 24.55 24.47 24.50 11,264 +0.18(+0.74%)
Aug 08, 2014 24.19 24.32 24.18 24.32 5,725 +0.16(+0.66%)
Aug 07, 2014 24.25 24.25 24.16 24.16 14,480 +0.02(+0.08%)
Aug 06, 2014 24.20 24.20 24.14 24.14 5,669 +0.03(+0.12%)
Aug 05, 2014 24.29 24.29 24.10 24.11 7,200 -0.12(-0.50%)
Aug 01, 2014 24.23 24.23 24.23 0 -0.14(-0.57%)
Jul 31, 2014 24.57 24.65 24.37 24.37 20,580 -0.26(-1.06%)
Jul 30, 2014 24.80 24.80 24.54 24.63 7,698 -0.02(-0.08%)
Jul 29, 2014 24.74 24.74 24.65 24.65 10,040 -0.07(-0.28%)
Jul 28, 2014 24.71 24.72 24.62 24.72 16,600 +0.12(+0.49%)
Jul 25, 2014 24.65 24.68 24.60 24.60 9,076 -0.04(-0.16%)
Jul 24, 2014 24.61 24.69 24.61 24.64 25,275 +0.08(+0.33%)
Jul 23, 2014 24.59 24.59 24.55 24.56 6,880 +0.03(+0.12%)
Jul 22, 2014 24.47 24.59 24.47 24.53 9,715 +0.06(+0.22%)
Jul 21, 2014 24.42 24.48 24.41 24.48 3,164 -0.07(-0.31%)
Jul 18, 2014 24.41 24.57 24.40 24.55 8,508 +0.13(+0.53%)
Jul 17, 2014 24.43 24.47 24.42 24.42 2,978 -0.08(-0.33%)
Jul 16, 2014 24.47 24.51 24.47 24.50 2,031 +0.14(+0.57%)
Jul 15, 2014 24.39 24.42 24.36 24.36 5,323 -0.14(-0.57%)
Jul 14, 2014 24.55 24.55 24.48 24.50 7,139 +0.05(+0.20%)
Jul 11, 2014 24.40 24.46 24.39 24.45 2,253 +0.00(+0.00%)
Jul 10, 2014 24.36 24.47 24.36 24.45 22,262 -0.04(-0.16%)
Jul 09, 2014 24.42 24.49 24.40 24.49 12,978 +0.09(+0.37%)
Jul 08, 2014 24.35 24.42 24.33 24.40 39,096 +0.00(+0.00%)
Jul 07, 2014 24.41 24.42 24.40 24.40 7,884 -0.03(-0.12%)
Jul 04, 2014 24.43 24.43 24.43 24.43 3,411 +0.01(+0.04%)
Jul 03, 2014 24.43 24.44 24.42 24.42 2,402 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.