Purpose Core Dividend Fund ETF (TSX: PDF )

27.51 CAD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.11 25.14 25.04 25.06 6,742 -0.06(-0.24%)
Mar 30, 2015 25.08 25.20 25.02 25.12 6,039 +0.20(+0.80%)
Mar 27, 2015 24.95 24.95 24.81 24.92 16,295 +0.01(+0.04%)
Mar 26, 2015 25.00 25.00 24.88 24.91 13,116 -0.16(-0.64%)
Mar 25, 2015 25.32 25.33 25.07 25.07 8,822 -0.02(-0.08%)
Mar 24, 2015 25.10 25.10 25.05 25.09 8,304 +0.07(+0.28%)
Mar 23, 2015 25.05 25.08 25.02 25.02 13,786 +0.04(+0.16%)
Mar 20, 2015 24.93 25.00 24.92 24.98 14,198 +0.21(+0.85%)
Mar 19, 2015 24.99 25.00 24.77 24.77 9,990 -0.29(-1.16%)
Mar 18, 2015 24.76 25.07 24.69 25.06 6,207 +0.26(+1.05%)
Mar 17, 2015 24.84 24.84 24.67 24.80 13,117 +0.05(+0.20%)
Mar 16, 2015 24.74 24.80 24.73 24.75 11,475 +0.33(+1.35%)
Mar 13, 2015 24.54 24.54 24.40 24.42 8,713 -0.23(-0.93%)
Mar 12, 2015 24.55 24.69 24.55 24.65 10,009 +0.20(+0.82%)
Mar 11, 2015 24.39 24.50 24.39 24.45 18,806 +0.03(+0.12%)
Mar 10, 2015 24.50 24.50 24.39 24.42 13,077 -0.23(-0.93%)
Mar 09, 2015 24.76 24.76 24.65 24.65 4,831 -0.01(-0.04%)
Mar 06, 2015 25.04 25.04 24.63 24.66 21,055 -0.42(-1.67%)
Mar 05, 2015 25.10 25.15 25.05 25.08 44,742 +0.10(+0.40%)
Mar 04, 2015 25.20 24.97 24.98 13,659 -0.22(-0.87%)
Mar 03, 2015 25.30 25.30 25.08 25.20 29,640 -0.04(-0.16%)
Mar 02, 2015 25.23 25.25 25.19 25.24 12,228 -0.01(-0.04%)
Feb 27, 2015 25.24 25.32 25.19 25.25 8,130 +0.06(+0.24%)
Feb 26, 2015 25.19 25.19 13,335 -0.10(-0.40%)
Feb 25, 2015 25.27 25.35 25.24 25.29 18,994 -0.07(-0.28%)
Feb 24, 2015 25.28 25.42 25.28 25.36 19,074 +0.01(+0.04%)
Feb 23, 2015 25.33 25.35 25.25 25.35 33,367 +0.01(+0.04%)
Feb 20, 2015 25.25 25.35 25.17 25.34 14,301 +0.00(+0.00%)
Feb 19, 2015 25.42 25.42 25.25 25.34 10,155 -0.08(-0.31%)
Feb 18, 2015 25.39 25.42 25.30 25.42 18,938 +0.03(+0.12%)
Feb 17, 2015 25.44 25.47 25.35 25.39 32,554 -0.06(-0.24%)
Feb 13, 2015 25.45 25.45 25.45 0 -0.07(-0.27%)
Feb 12, 2015 25.47 25.52 25.34 25.52 12,181 +0.13(+0.51%)
Feb 11, 2015 25.44 25.44 25.33 25.39 14,715 +0.00(+0.00%)
Feb 10, 2015 25.35 25.41 25.13 25.39 14,628 +0.18(+0.71%)
Feb 09, 2015 25.30 25.37 25.19 25.21 16,934 -0.04(-0.16%)
Feb 06, 2015 25.56 25.56 25.24 25.25 17,176 -0.28(-1.10%)
Feb 05, 2015 25.57 25.57 25.48 25.53 43,555 +0.13(+0.51%)
Feb 04, 2015 25.56 25.56 25.40 25.40 15,953 -0.18(-0.70%)
Feb 03, 2015 25.53 25.62 25.52 25.58 11,740 +0.32(+1.27%)
Feb 02, 2015 25.12 25.32 25.03 25.26 14,635 +0.18(+0.72%)
Jan 30, 2015 25.15 25.31 25.02 25.08 16,412 -0.13(-0.52%)
Jan 29, 2015 25.15 25.24 24.87 25.21 30,047 +0.14(+0.56%)
Jan 28, 2015 25.41 25.41 25.07 25.07 13,555 -0.28(-1.10%)
Jan 27, 2015 25.32 25.42 25.21 25.35 14,763 -0.05(-0.20%)
Jan 26, 2015 25.35 25.41 25.27 25.40 14,362 -0.05(-0.20%)
Jan 23, 2015 25.40 25.54 25.40 25.45 20,015 +0.04(+0.16%)
Jan 22, 2015 25.41 25.41 8,376 +0.22(+0.87%)
Jan 21, 2015 24.80 25.23 24.80 25.19 19,003 +0.34(+1.37%)
Jan 20, 2015 24.85 24.88 24.78 24.85 14,018 -0.04(-0.16%)
Jan 19, 2015 24.91 24.91 24.82 24.89 7,144 +0.01(+0.04%)
Jan 16, 2015 24.73 24.88 24.73 24.88 4,867 +0.20(+0.81%)
Jan 15, 2015 24.60 24.68 14,141 -0.05(-0.20%)
Jan 14, 2015 24.56 24.75 24.50 24.73 20,692 -0.04(-0.16%)
Jan 13, 2015 25.00 25.03 24.69 24.77 13,927 -0.04(-0.16%)
Jan 12, 2015 24.86 24.86 24.77 24.81 27,815 -0.18(-0.72%)
Jan 09, 2015 25.26 25.26 24.90 24.99 15,309 -0.14(-0.56%)
Jan 08, 2015 25.09 25.15 25.07 25.13 16,221 +0.24(+0.96%)
Jan 07, 2015 24.93 24.94 24.85 24.89 9,153 +0.15(+0.61%)
Jan 06, 2015 24.85 24.92 24.67 24.74 15,062 -0.04(-0.16%)
Jan 05, 2015 25.19 25.19 24.78 24.78 9,894 -0.46(-1.82%)
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.