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 (%)
Dec 06, 2019 27.75 27.95 27.75 27.95 10,728 +0.29(+1.05%)
Dec 05, 2019 27.73 27.73 27.62 27.66 575 -0.06(-0.22%)
Dec 04, 2019 27.79 27.79 27.71 27.72 3,396 +0.18(+0.65%)
Dec 03, 2019 27.67 27.67 27.47 27.54 10,424 -0.20(-0.72%)
Dec 02, 2019 27.78 27.78 27.74 27.74 7,537 -0.08(-0.29%)
Nov 29, 2019 27.82 27.82 27.82 27.82 282 -0.07(-0.25%)
Nov 28, 2019 27.89 27.89 27.89 27.89 2,200 +0.00(+0.00%)
Nov 27, 2019 27.85 27.89 27.85 27.89 2,347 +0.13(+0.47%)
Nov 26, 2019 27.78 27.78 27.75 27.76 6,400 +0.06(+0.22%)
Nov 25, 2019 27.70 27.70 27.70 43 +0.00(+0.00%)
Nov 22, 2019 27.65 27.70 27.64 27.70 947 +0.03(+0.11%)
Nov 21, 2019 27.66 27.67 27.65 27.67 668 +0.00(+0.00%)
Nov 20, 2019 27.67 27.67 27.67 27.67 335 -0.06(-0.22%)
Nov 19, 2019 27.73 27.73 27.73 70 +0.00(+0.00%)
Nov 18, 2019 27.77 27.78 27.73 27.73 7,923 -0.04(-0.14%)
Nov 15, 2019 27.73 27.77 27.73 27.77 2,335 +0.12(+0.43%)
Nov 14, 2019 27.70 27.70 27.65 27.65 355 -0.01(-0.04%)
Nov 13, 2019 27.62 27.69 27.62 27.66 1,605 +0.05(+0.18%)
Nov 12, 2019 27.60 27.61 27.59 27.61 26,487 -0.01(-0.04%)
Nov 11, 2019 27.61 27.62 27.61 27.62 70,144 +0.00(+0.00%)
Nov 08, 2019 27.60 27.62 27.60 27.62 673 +0.08(+0.29%)
Nov 07, 2019 27.55 27.55 27.54 27.54 692 +0.11(+0.40%)
Nov 06, 2019 27.27 27.43 27.27 27.43 629 +0.11(+0.40%)
Nov 05, 2019 27.27 27.32 27.27 27.32 762 +0.11(+0.40%)
Nov 04, 2019 27.21 27.21 27.21 155 +0.00(+0.00%)
Nov 01, 2019 27.21 27.21 27.21 27.21 817 +0.25(+0.93%)
Oct 31, 2019 26.96 26.96 26.96 26.96 2,418 -0.07(-0.26%)
Oct 30, 2019 26.96 27.03 26.96 27.03 697 +0.07(+0.26%)
Oct 29, 2019 26.97 26.98 26.96 26.96 1,172 +0.04(+0.15%)
Oct 28, 2019 26.99 26.99 26.92 26.92 918 -0.04(-0.15%)
Oct 25, 2019 26.89 26.97 26.89 26.96 1,413 +0.11(+0.41%)
Oct 24, 2019 26.92 26.92 26.85 26.85 2,169 -0.22(-0.81%)
Oct 23, 2019 27.07 27.07 27.07 27.07 231 +0.00(+0.00%)
Oct 22, 2019 27.03 27.11 27.03 27.07 1,106 +0.08(+0.30%)
Oct 21, 2019 27.03 27.03 26.97 26.99 1,242 +0.06(+0.22%)
Oct 18, 2019 26.93 26.93 26.93 26.93 320 +0.04(+0.15%)
Oct 17, 2019 26.84 26.89 26.84 26.89 2,192 +0.00(+0.00%)
Oct 16, 2019 26.86 26.90 26.86 26.89 3,040 -0.01(-0.04%)
Oct 15, 2019 26.90 26.90 26.90 26.90 355 -0.04(-0.15%)
Oct 11, 2019 26.94 26.94 26.94 0 +0.31(+1.16%)
Oct 10, 2019 26.63 26.63 26.63 26.63 777 -0.04(-0.15%)
Oct 09, 2019 26.64 26.67 26.64 26.67 2,468 +0.05(+0.19%)
Oct 08, 2019 26.50 26.62 26.44 26.62 1,545 -0.15(-0.56%)
Oct 07, 2019 26.74 26.77 26.74 26.77 1,805 -0.01(-0.04%)
Oct 04, 2019 26.77 26.78 26.77 26.78 757 +0.23(+0.87%)
Oct 03, 2019 26.36 26.56 26.36 26.55 2,500 +0.03(+0.11%)
Oct 02, 2019 26.60 26.60 26.43 26.52 3,836 -0.33(-1.23%)
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.