Purpose Core Dividend Fund ETF (TSX: PDF )

27.39 CAD -0.05 (-0.18%)
Streaming Delayed Price Updated: 3:21 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.58 27.58 27.58 0 -0.04(-0.14%)
Dec 28, 2017 27.68 27.68 27.56 27.62 5,091 -0.10(-0.36%)
Dec 27, 2017 27.77 27.77 27.70 27.72 9,084 +0.00(+0.00%)
Dec 22, 2017 27.73 27.73 27.71 27.72 6,123 -0.02(-0.07%)
Dec 21, 2017 27.82 27.82 27.73 27.74 10,804 -0.03(-0.11%)
Dec 20, 2017 27.72 27.84 27.72 27.77 13,465 -0.08(-0.29%)
Dec 19, 2017 27.99 27.99 27.85 27.85 12,834 -0.16(-0.57%)
Dec 18, 2017 28.10 28.10 28.01 28.01 6,340 +0.10(+0.36%)
Dec 15, 2017 27.88 27.95 27.88 27.91 8,622 +0.09(+0.32%)
Dec 14, 2017 27.98 27.98 27.80 27.82 9,073 -0.19(-0.68%)
Dec 13, 2017 28.00 28.02 27.99 28.01 6,864 +0.03(+0.11%)
Dec 12, 2017 28.00 28.00 27.97 27.98 5,052 +0.01(+0.04%)
Dec 11, 2017 27.99 27.99 27.87 27.97 8,532 +0.10(+0.36%)
Dec 08, 2017 27.79 27.88 27.77 27.87 9,990 +0.08(+0.29%)
Dec 07, 2017 27.75 27.79 27.75 27.79 5,803 +0.04(+0.14%)
Dec 06, 2017 27.70 27.77 27.70 27.75 5,817 +0.06(+0.22%)
Dec 05, 2017 27.79 27.79 27.68 27.69 8,329 -0.19(-0.68%)
Dec 04, 2017 27.98 27.98 27.86 27.88 19,119 +0.06(+0.22%)
Dec 01, 2017 27.95 27.95 27.82 27.82 14,186 -0.06(-0.22%)
Nov 30, 2017 27.71 27.92 27.71 27.88 10,069 +0.17(+0.61%)
Nov 29, 2017 27.78 27.69 27.71 28,182 -0.07(-0.25%)
Nov 28, 2017 27.80 27.80 27.78 27.78 10,403 +0.04(+0.14%)
Nov 27, 2017 27.70 27.76 27.70 27.74 1,525 -0.02(-0.07%)
Nov 24, 2017 27.76 27.78 27.76 27.76 841 -0.04(-0.14%)
Nov 23, 2017 27.76 27.80 27.65 27.80 2,657 +0.09(+0.32%)
Nov 22, 2017 27.72 27.77 27.69 27.71 3,787 -0.06(-0.22%)
Nov 21, 2017 27.68 27.80 27.68 27.77 4,838 +0.09(+0.33%)
Nov 20, 2017 27.69 27.69 27.66 27.68 5,742 +0.08(+0.29%)
Nov 17, 2017 27.68 27.68 27.57 27.60 14,505 +0.00(+0.00%)
Nov 16, 2017 27.36 27.60 27.36 27.60 8,895 +0.16(+0.58%)
Nov 15, 2017 27.55 27.55 27.44 27.44 2,550 -0.21(-0.76%)
Nov 14, 2017 27.75 27.75 27.65 27.65 3,169 -0.08(-0.29%)
Nov 13, 2017 27.74 27.75 27.73 27.73 1,885 +0.01(+0.04%)
Nov 10, 2017 27.77 27.77 27.71 27.72 3,223 -0.05(-0.18%)
Nov 09, 2017 27.83 27.83 27.74 27.77 8,046 -0.07(-0.25%)
Nov 08, 2017 27.82 27.84 27.75 27.84 12,129 +0.04(+0.14%)
Nov 07, 2017 27.82 27.82 27.77 27.80 3,707 +0.09(+0.32%)
Nov 06, 2017 27.65 27.73 27.65 27.71 3,181 +0.05(+0.18%)
Nov 03, 2017 27.64 27.69 27.64 27.66 2,398 +0.02(+0.07%)
Nov 02, 2017 27.65 27.65 27.58 27.64 8,424 -0.15(-0.54%)
Nov 01, 2017 27.83 27.85 27.71 27.79 17,770 -0.11(-0.39%)
Oct 31, 2017 27.86 27.91 27.82 27.90 9,016 +0.13(+0.47%)
Oct 30, 2017 27.79 27.79 27.72 27.77 10,876 -0.06(-0.22%)
Oct 27, 2017 27.86 27.89 27.82 27.83 45,850 +0.02(+0.07%)
Oct 26, 2017 27.76 27.86 27.76 27.81 8,357 +0.07(+0.25%)
Oct 25, 2017 27.77 27.81 27.69 27.74 3,181 -0.16(-0.57%)
Oct 24, 2017 27.85 27.90 27.85 27.90 2,802 +0.03(+0.11%)
Oct 23, 2017 28.00 28.00 27.87 27.87 5,454 -0.02(-0.07%)
Oct 20, 2017 27.84 27.91 27.84 27.89 5,789 +0.11(+0.40%)
Oct 19, 2017 27.60 27.78 27.60 27.78 9,663 +0.04(+0.14%)
Oct 18, 2017 27.91 27.91 27.74 27.74 3,128 -0.03(-0.11%)
Oct 17, 2017 27.82 27.82 27.72 27.77 10,457 +0.01(+0.04%)
Oct 16, 2017 27.77 27.80 27.74 27.76 13,422 +0.03(+0.11%)
Oct 13, 2017 27.78 27.78 27.72 27.73 5,573 +0.00(+0.00%)
Oct 12, 2017 27.75 27.75 27.73 27.73 3,014 -0.05(-0.18%)
Oct 11, 2017 27.83 27.83 27.77 27.78 10,171 +0.02(+0.07%)
Oct 10, 2017 27.75 27.76 27.73 27.76 3,633 +0.15(+0.54%)
Oct 06, 2017 27.60 27.61 27.59 27.61 6,385 -0.05(-0.18%)
Oct 05, 2017 27.66 27.72 27.66 27.66 8,180 +0.00(+0.00%)
Oct 04, 2017 27.58 27.66 27.58 27.66 5,066 +0.04(+0.14%)
Oct 03, 2017 27.60 27.62 27.58 27.62 6,129 +0.05(+0.18%)
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.