FinancialContent is the trusted provider of stock market information to the media industry.
Purpose Core Dividend Fund ETF (TSX: PDF)
27.66 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:15 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.18 27.18 27.13 27.13 590 +0.15(+0.56%)
Sep 27, 2019 27.10 27.15 26.98 26.98 5,411 -0.15(-0.55%)
Sep 26, 2019 27.10 27.13 27.01 27.13 3,607 +0.01(+0.04%)
Sep 25, 2019 27.09 27.12 27.08 27.12 746 +0.00(+0.00%)
Sep 24, 2019 27.28 27.31 27.10 27.12 2,648 -0.16(-0.59%)
Sep 23, 2019 27.31 27.31 27.24 27.28 671 +0.01(+0.04%)
Sep 20, 2019 27.23 27.32 27.23 27.27 1,870 +0.02(+0.07%)
Sep 19, 2019 27.28 27.31 27.25 27.25 14,471 +0.08(+0.29%)
Sep 18, 2019 27.20 27.20 27.12 27.17 7,329 -0.07(-0.26%)
Sep 17, 2019 27.19 27.24 27.18 27.24 11,979 +0.10(+0.37%)
Sep 16, 2019 27.15 27.15 27.10 27.14 6,497 -0.02(-0.07%)
Sep 13, 2019 27.11 27.25 27.11 27.16 1,802 +0.08(+0.30%)
Sep 12, 2019 27.08 27.08 27.08 27.08 204 +0.00(+0.00%)
Sep 11, 2019 27.00 27.08 27.00 27.08 1,169 +0.23(+0.86%)
Sep 10, 2019 26.86 26.86 26.85 26.85 1,478 +0.05(+0.19%)
Sep 09, 2019 26.80 26.80 26.77 26.80 1,807 +0.06(+0.22%)
Sep 06, 2019 26.69 26.75 26.69 26.74 5,889 +0.04(+0.15%)
Sep 05, 2019 26.50 26.75 26.50 26.70 2,626 +0.25(+0.95%)
Sep 04, 2019 26.45 26.51 26.45 26.45 1,000 +0.12(+0.46%)
Sep 03, 2019 26.30 26.33 26.24 26.33 4,620 -0.06(-0.23%)
Aug 30, 2019 26.39 26.39 26.39 0 +0.08(+0.30%)
Aug 29, 2019 26.15 26.32 26.15 26.31 3,302 +0.25(+0.96%)
Aug 28, 2019 25.76 26.06 25.76 26.06 7,701 +0.19(+0.73%)
Aug 27, 2019 25.83 25.89 25.83 25.87 5,414 -0.07(-0.27%)
Aug 26, 2019 25.85 25.97 25.85 25.94 1,544 -0.03(-0.12%)
Aug 23, 2019 26.04 26.04 25.97 25.97 3,551 -0.31(-1.18%)
Aug 22, 2019 26.28 26.28 26.28 26.28 644 +0.01(+0.04%)
Aug 21, 2019 26.24 26.27 26.24 26.27 793 +0.15(+0.57%)
Aug 20, 2019 26.13 26.20 26.12 26.12 475 -0.13(-0.50%)
Aug 19, 2019 26.01 26.25 26.01 26.25 13,135 +0.27(+1.04%)
Aug 16, 2019 25.95 25.98 25.95 25.98 1,000 +0.27(+1.05%)
Aug 15, 2019 25.61 25.71 25.61 25.71 1,161 +0.02(+0.08%)
Aug 14, 2019 25.70 25.71 25.69 25.69 798 -0.20(-0.77%)
Aug 13, 2019 25.89 25.89 25.89 25.89 120 +0.00(+0.00%)
Aug 12, 2019 26.13 26.13 25.88 25.89 2,818 -0.29(-1.11%)
Aug 09, 2019 26.06 26.22 26.06 26.18 675 -0.05(-0.19%)
Aug 08, 2019 26.20 26.23 26.20 26.23 1,202 +0.23(+0.88%)
Aug 07, 2019 25.58 26.00 25.58 26.00 1,930 +0.12(+0.46%)
Aug 06, 2019 25.91 25.91 25.87 25.88 790 -0.29(-1.11%)
Aug 02, 2019 26.17 26.17 26.17 0 -0.18(-0.68%)
Aug 01, 2019 26.62 26.62 26.30 26.35 8,000 -0.18(-0.68%)
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 26.91 208 +0.13(+0.49%)
Jul 03, 2019 26.75 26.78 26.74 26.78 4,105 +0.16(+0.60%)
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.