FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.93 CAD  -0.13 (-0.46%)
Streaming Delayed Price  /  Updated: 12:53 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.89 24.89 24.57 24.57 6,551 -0.31(-1.25%)
Oct 29, 2015 25.05 25.05 24.73 24.88 10,717 +0.04(+0.16%)
Oct 28, 2015 24.83 24.85 24.67 24.84 46,525 +0.12(+0.49%)
Oct 27, 2015 24.83 24.83 24.72 24.72 946 -0.25(-1.00%)
Oct 26, 2015 25.05 25.05 24.97 24.97 15,823 -0.16(-0.64%)
Oct 23, 2015 25.50 25.50 25.11 25.13 31,932 -0.01(-0.04%)
Oct 22, 2015 24.99 25.21 24.99 25.14 7,459 +0.18(+0.72%)
Oct 21, 2015 25.00 25.01 24.96 24.96 5,169 +0.09(+0.36%)
Oct 20, 2015 24.71 24.94 24.71 24.87 12,124 +0.19(+0.77%)
Oct 19, 2015 24.51 24.68 24.51 24.68 4,514 -0.02(-0.08%)
Oct 16, 2015 24.71 24.71 24.70 24.70 1,632 +0.13(+0.53%)
Oct 15, 2015 24.70 24.70 24.47 24.57 5,148 +0.08(+0.33%)
Oct 14, 2015 24.70 24.70 24.49 24.49 4,150 -0.06(-0.24%)
Oct 13, 2015 24.61 24.63 24.52 24.55 4,272 -0.07(-0.28%)
Oct 09, 2015 24.62 24.62 24.62 0 -0.05(-0.20%)
Oct 08, 2015 24.37 24.69 24.37 24.67 12,623 +0.33(+1.36%)
Oct 07, 2015 24.27 24.40 24.27 24.34 7,724 +0.24(+1.00%)
Oct 06, 2015 24.11 24.14 24.10 24.10 17,330 -0.01(-0.04%)
Oct 05, 2015 23.85 24.14 23.85 24.11 4,321 +0.62(+2.64%)
Oct 02, 2015 23.29 23.49 23.28 23.49 4,242 +0.10(+0.43%)
Oct 01, 2015 23.53 23.53 23.24 23.39 16,959 -0.04(-0.17%)
Sep 30, 2015 23.41 23.44 23.30 23.43 7,163 +0.29(+1.25%)
Sep 29, 2015 23.05 23.24 23.05 23.14 6,701 +0.00(+0.00%)
Sep 28, 2015 23.48 23.48 23.09 23.14 11,275 -0.46(-1.95%)
Sep 25, 2015 23.57 23.66 23.57 23.60 6,852 +0.13(+0.55%)
Sep 24, 2015 23.34 23.49 23.34 23.47 5,232 -0.09(-0.38%)
Sep 23, 2015 23.70 23.70 23.56 23.56 9,209 -0.17(-0.72%)
Sep 22, 2015 23.64 23.73 23.64 23.73 10,596 -0.29(-1.21%)
Sep 21, 2015 23.90 24.04 23.90 24.02 6,699 +0.21(+0.88%)
Sep 18, 2015 23.90 23.90 23.81 23.81 2,328 -0.24(-1.00%)
Sep 17, 2015 23.99 24.21 23.98 24.05 2,912 +0.01(+0.04%)
Sep 16, 2015 23.92 24.04 23.92 24.04 1,383 +0.45(+1.91%)
Sep 15, 2015 23.50 23.59 23.50 23.59 4,203 +0.16(+0.68%)
Sep 14, 2015 23.55 23.55 23.43 23.43 4,696 -0.07(-0.30%)
Sep 11, 2015 23.60 23.60 23.47 23.50 4,444 -0.05(-0.21%)
Sep 10, 2015 23.55 23.70 23.55 23.55 5,336 -0.12(-0.51%)
Sep 09, 2015 23.90 23.90 23.65 23.67 8,630 -0.03(-0.13%)
Sep 08, 2015 23.74 23.74 23.66 23.70 6,351 +0.27(+1.15%)
Sep 04, 2015 23.43 23.43 23.43 0 -0.31(-1.31%)
Sep 03, 2015 23.78 23.83 23.69 23.74 6,907 +0.22(+0.94%)
Sep 02, 2015 23.64 23.64 23.47 23.52 8,545 +0.03(+0.13%)
Sep 01, 2015 23.84 23.84 23.44 23.49 5,036 -0.56(-2.33%)
Aug 31, 2015 24.09 24.10 23.93 24.05 7,175 -0.05(-0.21%)
Aug 28, 2015 24.17 24.17 23.99 24.10 9,698 +0.23(+0.96%)
Aug 27, 2015 23.87 24.10 23.76 23.87 11,568 +0.27(+1.14%)
Aug 26, 2015 23.58 23.60 23.02 23.60 41,382 +0.53(+2.30%)
Aug 25, 2015 23.89 23.89 23.07 23.07 29,392 -0.02(-0.09%)
Aug 24, 2015 22.94 23.63 20.00 23.09 20,577 -0.88(-3.67%)
Aug 21, 2015 24.20 24.25 23.97 23.97 22,206 -0.42(-1.72%)
Aug 20, 2015 24.53 24.58 24.39 24.39 18,280 -0.39(-1.57%)
Aug 19, 2015 24.86 24.89 24.70 24.78 23,239 -0.16(-0.64%)
Aug 18, 2015 24.98 24.99 24.94 24.94 3,700 -0.08(-0.32%)
Aug 17, 2015 25.00 25.03 24.92 25.02 4,125 +0.01(+0.04%)
Aug 14, 2015 24.94 25.01 24.92 25.01 5,471 +0.06(+0.24%)
Aug 13, 2015 25.19 25.19 24.95 24.95 2,664 +0.08(+0.32%)
Aug 12, 2015 24.86 24.87 24.80 24.87 3,602 -0.14(-0.56%)
Aug 11, 2015 24.93 25.01 24.92 25.01 5,235 -0.03(-0.12%)
Aug 10, 2015 25.04 25.04 25.04 25.04 546 +0.13(+0.52%)
Aug 07, 2015 24.86 24.91 24.84 24.91 1,195 +0.07(+0.28%)
Aug 06, 2015 25.03 25.03 24.84 24.84 5,913 -0.21(-0.84%)
Aug 05, 2015 25.13 25.18 25.04 25.05 6,335 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.