FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.95 CAD  +0.29 (+1.05%)
Streaming Delayed Price  /  Updated: 1:32 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.50 26.53 26.50 26.53 1,115 -0.03(-0.11%)
Jul 30, 2019 26.62 26.62 26.56 26.56 2,460 -0.07(-0.26%)
Jul 29, 2019 26.61 26.66 26.61 26.63 1,205 -0.03(-0.11%)
Jul 26, 2019 26.61 26.66 26.61 26.66 1,448 +0.02(+0.08%)
Jul 25, 2019 26.60 26.64 26.60 26.64 913 -0.03(-0.11%)
Jul 24, 2019 26.70 26.70 26.65 26.67 3,826 +0.03(+0.11%)
Jul 23, 2019 26.46 26.64 26.46 26.64 1,085 +0.17(+0.64%)
Jul 22, 2019 26.58 26.58 26.47 26.47 734 -0.07(-0.26%)
Jul 18, 2019 26.54 26.54 26.54 0 -0.03(-0.11%)
Jul 17, 2019 26.57 26.57 26.57 26.57 200 -0.13(-0.49%)
Jul 16, 2019 26.68 26.70 26.68 26.70 364 +0.02(+0.07%)
Jul 15, 2019 26.77 26.77 26.68 26.68 1,071 +0.01(+0.04%)
Jul 12, 2019 26.65 26.67 26.65 26.67 1,005 +0.04(+0.15%)
Jul 11, 2019 26.61 26.63 26.61 26.63 1,200 -0.04(-0.15%)
Jul 10, 2019 26.64 26.67 26.64 26.67 2,398 +0.04(+0.15%)
Jul 09, 2019 26.66 26.66 26.63 26.63 286 -0.03(-0.11%)
Jul 08, 2019 26.76 26.76 26.61 26.66 1,826 -0.10(-0.37%)
Jul 05, 2019 26.73 26.76 26.73 26.76 548 -0.15(-0.56%)
Jul 04, 2019 26.91 26.91 26.91 26.91 207 +0.13(+0.49%)
Jul 03, 2019 26.75 26.78 26.74 26.78 4,105 +0.16(+0.60%)
Jul 02, 2019 26.51 26.62 26.51 26.62 1,302 +0.27(+1.02%)
Jun 28, 2019 26.35 26.35 26.35 0 +0.11(+0.42%)
Jun 27, 2019 26.22 26.24 26.22 26.24 582 +0.02(+0.08%)
Jun 26, 2019 26.44 26.44 26.20 26.22 1,795 -0.22(-0.83%)
Jun 25, 2019 26.45 26.45 26.44 26.44 1,007 -0.17(-0.64%)
Jun 24, 2019 26.68 26.68 26.61 26.61 688 -0.10(-0.37%)
Jun 21, 2019 26.69 26.71 26.68 26.71 805 +0.01(+0.04%)
Jun 20, 2019 26.70 26.70 26.70 26.70 750 +0.10(+0.38%)
Jun 19, 2019 26.59 26.60 26.58 26.60 2,888 +0.06(+0.23%)
Jun 18, 2019 26.43 26.56 26.43 26.54 3,662 +0.13(+0.49%)
Jun 17, 2019 26.49 26.49 26.38 26.41 2,590 -0.06(-0.23%)
Jun 14, 2019 26.28 26.47 26.28 26.47 1,351 +0.10(+0.38%)
Jun 13, 2019 26.35 26.37 26.35 26.37 1,677 +0.01(+0.04%)
Jun 12, 2019 26.22 26.38 26.22 26.36 6,780 +0.05(+0.19%)
Jun 11, 2019 26.50 26.50 26.30 26.31 2,778 +0.01(+0.04%)
Jun 10, 2019 26.33 26.33 26.30 26.30 5,654 -0.07(-0.27%)
Jun 07, 2019 26.38 26.40 26.35 26.37 1,146 +0.08(+0.30%)
Jun 06, 2019 26.25 26.29 26.25 26.29 1,795 +0.14(+0.54%)
Jun 05, 2019 26.08 26.16 26.08 26.15 6,456 +0.14(+0.54%)
Jun 04, 2019 25.87 26.01 25.87 26.01 498 +0.30(+1.17%)
Jun 03, 2019 25.83 25.83 25.65 25.71 3,600 +0.08(+0.31%)
May 31, 2019 25.65 25.66 25.63 25.63 600 -0.21(-0.81%)
May 30, 2019 25.88 25.88 25.79 25.84 2,345 -0.02(-0.08%)
May 29, 2019 25.92 25.92 25.82 25.86 957 -0.26(-1.00%)
May 28, 2019 26.30 26.30 26.12 26.12 911 -0.20(-0.76%)
May 27, 2019 26.27 26.32 26.27 26.32 377 +0.06(+0.23%)
May 24, 2019 26.23 26.26 26.23 26.26 1,238 +0.14(+0.54%)
May 23, 2019 26.17 26.17 26.12 26.12 1,067 -0.29(-1.10%)
May 22, 2019 26.29 26.41 26.29 26.41 1,569 -0.01(-0.04%)
May 21, 2019 26.25 26.44 26.25 26.42 7,080 +0.11(+0.42%)
May 17, 2019 26.31 26.31 26.31 0 -0.12(-0.45%)
May 16, 2019 26.48 26.48 26.43 26.43 610 +0.17(+0.65%)
May 15, 2019 26.23 26.26 26.23 26.26 1,368 -0.03(-0.11%)
May 14, 2019 26.23 26.29 26.22 26.29 689 +0.27(+1.04%)
May 13, 2019 26.00 26.02 26.00 26.02 2,249 -0.24(-0.91%)
May 10, 2019 26.26 26.26 26.26 26.26 132 +0.00(+0.00%)
May 09, 2019 26.15 26.26 26.10 26.26 2,400 -0.14(-0.53%)
May 08, 2019 26.09 26.40 26.09 26.40 4,785 +0.17(+0.65%)
May 07, 2019 26.31 26.31 26.23 26.23 5,257 -0.27(-1.02%)
May 06, 2019 26.50 26.50 26.50 26.50 1,800 -0.06(-0.23%)
May 03, 2019 26.41 26.56 26.41 26.56 2,267 +0.16(+0.61%)
May 02, 2019 26.29 26.44 26.29 26.40 7,200 -0.19(-0.71%)
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.