Purpose Core Dividend Fund ETF (TSX: PDF )

31.06 CAD +0.09 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.12 24.22 24.12 24.18 7,573 +0.10(+0.42%)
Nov 27, 2015 24.10 24.11 24.08 24.08 4,467 -0.06(-0.25%)
Nov 26, 2015 24.11 24.14 24.10 24.14 5,018 +0.00(+0.00%)
Nov 25, 2015 24.15 24.18 24.14 24.14 5,465 -0.03(-0.12%)
Nov 24, 2015 24.11 24.21 24.07 24.17 7,109 -0.02(-0.08%)
Nov 23, 2015 24.19 24.19 5,358 -0.11(-0.45%)
Nov 20, 2015 24.34 24.34 24.29 24.30 5,248 +0.00(+0.00%)
Nov 19, 2015 24.16 24.31 24.16 24.30 12,950 +0.10(+0.41%)
Nov 18, 2015 24.10 24.22 24.10 24.20 5,521 -0.01(-0.04%)
Nov 17, 2015 24.21 24.22 24.20 24.21 4,281 +0.09(+0.37%)
Nov 16, 2015 23.82 24.12 23.82 24.12 6,344 +0.42(+1.77%)
Nov 13, 2015 23.75 23.79 23.70 23.70 5,482 -0.14(-0.59%)
Nov 12, 2015 24.08 24.08 23.84 23.84 18,472 -0.32(-1.32%)
Nov 11, 2015 24.21 24.21 24.15 24.16 11,856 -0.02(-0.08%)
Nov 10, 2015 24.23 24.24 24.13 24.18 4,985 -0.06(-0.25%)
Nov 09, 2015 24.30 24.30 24.16 24.24 6,502 -0.12(-0.49%)
Nov 06, 2015 24.77 24.77 24.30 24.36 6,551 -0.28(-1.14%)
Nov 05, 2015 24.67 24.67 24.63 24.64 6,258 -0.05(-0.20%)
Nov 04, 2015 24.79 24.79 24.69 24.69 5,547 -0.08(-0.32%)
Nov 03, 2015 24.68 24.78 24.68 24.77 2,998 +0.03(+0.12%)
Nov 02, 2015 24.60 24.75 24.57 24.74 12,214 +0.17(+0.69%)
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%)
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.