FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
28.23 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:24 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.55 23.55 23.55 0 +0.01(+0.04%)
Dec 28, 2018 23.40 23.54 23.40 23.54 1,259 +0.35(+1.51%)
Dec 27, 2018 22.50 23.19 22.50 23.19 13,253 +0.39(+1.71%)
Dec 24, 2018 22.80 22.80 22.80 0 -0.55(-2.36%)
Dec 21, 2018 23.68 23.69 23.35 23.35 7,147 -0.32(-1.35%)
Dec 20, 2018 23.74 23.85 23.50 23.67 12,073 -0.24(-1.00%)
Dec 19, 2018 24.16 24.16 23.87 23.91 6,285 -0.07(-0.29%)
Dec 18, 2018 24.20 24.20 23.98 23.98 2,772 -0.06(-0.25%)
Dec 17, 2018 24.41 24.41 24.04 24.04 5,325 -0.49(-2.00%)
Dec 14, 2018 24.63 24.63 24.50 24.53 5,878 -0.20(-0.81%)
Dec 13, 2018 24.73 24.73 24.73 24.73 448 +0.01(+0.04%)
Dec 12, 2018 24.81 24.81 24.72 24.72 524 +0.17(+0.69%)
Dec 11, 2018 24.87 24.87 24.53 24.55 3,995 -0.10(-0.41%)
Dec 10, 2018 24.57 24.65 24.45 24.65 1,196 -0.47(-1.87%)
Dec 07, 2018 25.28 25.40 25.12 25.12 5,181 +0.30(+1.21%)
Dec 06, 2018 24.80 24.82 24.58 24.82 2,250 -0.28(-1.12%)
Dec 05, 2018 25.46 25.46 25.09 25.10 3,313 +0.10(+0.40%)
Dec 04, 2018 25.28 25.28 25.00 25.00 3,534 -0.24(-0.95%)
Dec 03, 2018 25.41 25.42 25.24 25.24 8,268 -0.04(-0.16%)
Nov 30, 2018 25.21 25.28 25.18 25.28 7,304 +0.12(+0.48%)
Nov 29, 2018 25.14 25.16 25.14 25.16 1,299 +0.06(+0.24%)
Nov 28, 2018 24.92 25.11 24.92 25.10 5,666 +0.19(+0.76%)
Nov 27, 2018 24.92 24.93 24.88 24.91 5,887 -0.05(-0.20%)
Nov 26, 2018 24.96 24.96 24.96 24.96 288 +0.06(+0.24%)
Nov 23, 2018 24.97 24.97 24.86 24.90 3,295 -0.08(-0.32%)
Nov 22, 2018 25.00 25.00 24.97 24.98 877 -0.01(-0.04%)
Nov 21, 2018 25.00 25.07 24.99 24.99 4,869 +0.11(+0.44%)
Nov 20, 2018 24.92 24.92 24.88 24.88 2,110 -0.34(-1.35%)
Nov 19, 2018 25.22 25.22 25.22 25.22 1,335 +0.00(+0.00%)
Nov 16, 2018 25.23 25.23 25.19 25.22 1,181 +0.11(+0.44%)
Nov 15, 2018 25.06 25.18 25.06 25.11 6,044 -0.08(-0.32%)
Nov 14, 2018 25.23 25.26 25.17 25.19 3,400 +0.01(+0.04%)
Nov 13, 2018 25.25 25.25 25.18 25.18 2,105 -0.10(-0.40%)
Nov 12, 2018 25.38 25.38 25.28 25.28 2,453 -0.02(-0.08%)
Nov 09, 2018 25.30 25.30 25.30 25.30 372 +0.00(+0.00%)
Nov 08, 2018 25.26 25.30 25.26 25.30 1,886 +0.01(+0.04%)
Nov 07, 2018 25.33 25.33 25.23 25.29 1,317 +0.22(+0.88%)
Nov 06, 2018 24.91 25.07 24.91 25.07 1,518 +0.12(+0.48%)
Nov 05, 2018 24.72 24.96 24.72 24.95 2,826 +0.43(+1.75%)
Nov 02, 2018 24.75 24.75 24.46 24.52 961 -0.29(-1.17%)
Nov 01, 2018 24.74 24.81 24.72 24.81 2,200 +0.05(+0.20%)
Oct 31, 2018 24.75 24.76 24.75 24.76 5,498 +0.19(+0.77%)
Oct 30, 2018 24.44 24.57 24.44 24.57 16,030 +0.28(+1.15%)
Oct 29, 2018 24.73 24.73 24.29 24.29 17,918 -0.26(-1.06%)
Oct 26, 2018 24.55 24.55 24.55 24.55 224 -0.15(-0.61%)
Oct 25, 2018 24.73 24.81 24.70 24.70 1,405 -0.34(-1.36%)
Oct 24, 2018 25.04 25.04 25.04 25.04 184 -0.04(-0.16%)
Oct 23, 2018 25.08 25.09 24.81 25.08 2,052 -0.04(-0.16%)
Oct 22, 2018 25.19 25.19 25.12 25.12 3,492 -0.10(-0.40%)
Oct 19, 2018 24.98 25.24 24.98 25.22 3,581 +0.23(+0.92%)
Oct 18, 2018 24.96 24.99 24.96 24.99 519 -0.09(-0.36%)
Oct 17, 2018 25.14 25.14 25.08 25.08 144,751 -0.08(-0.32%)
Oct 16, 2018 24.97 25.16 24.97 25.16 3,402 +0.26(+1.04%)
Oct 15, 2018 24.82 24.95 24.82 24.90 9,180 +0.13(+0.52%)
Oct 12, 2018 24.72 24.81 24.60 24.77 18,850 -0.02(-0.08%)
Oct 11, 2018 25.01 25.01 24.73 24.79 3,068 -0.37(-1.47%)
Oct 10, 2018 25.30 25.30 25.13 25.16 4,286 -0.30(-1.18%)
Oct 09, 2018 25.60 25.60 25.45 25.46 10,337 -0.04(-0.16%)
Oct 05, 2018 25.50 25.50 25.50 0 -0.01(-0.04%)
Oct 04, 2018 25.47 25.51 25.45 25.51 7,354 -0.09(-0.35%)
Oct 03, 2018 25.75 25.75 25.59 25.60 5,942 -0.03(-0.12%)
Oct 02, 2018 25.66 25.66 25.60 25.63 5,260 +0.02(+0.08%)
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.