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 (%)
Feb 28, 2019 25.60 25.60 25.53 25.58 1,528 +0.04(+0.16%)
Feb 27, 2019 25.43 25.57 25.43 25.54 22,611 -0.06(-0.23%)
Feb 26, 2019 25.57 25.60 25.57 25.60 595 +0.03(+0.12%)
Feb 25, 2019 25.56 25.58 25.56 25.57 1,363 -0.06(-0.23%)
Feb 22, 2019 25.64 25.65 25.63 25.63 952 -0.01(-0.04%)
Feb 21, 2019 25.65 25.65 25.53 25.64 2,181 +0.03(+0.12%)
Feb 20, 2019 25.63 25.63 25.55 25.61 3,841 +0.04(+0.16%)
Feb 19, 2019 25.49 25.58 25.49 25.57 1,173 +0.13(+0.51%)
Feb 15, 2019 25.44 25.44 25.44 0 +0.10(+0.39%)
Feb 14, 2019 25.25 25.35 25.25 25.34 1,946 +0.02(+0.08%)
Feb 13, 2019 25.42 25.42 25.28 25.32 4,241 +0.03(+0.12%)
Feb 12, 2019 25.30 25.33 25.26 25.29 5,351 +0.14(+0.56%)
Feb 11, 2019 25.15 25.15 25.15 25.15 951 -0.02(-0.08%)
Feb 08, 2019 25.12 25.18 25.10 25.17 2,978 -0.06(-0.24%)
Feb 07, 2019 25.18 25.23 25.13 25.23 4,527 -0.11(-0.43%)
Feb 06, 2019 25.20 25.35 25.20 25.34 7,066 +0.01(+0.04%)
Feb 05, 2019 25.25 25.33 25.25 25.33 4,537 +0.17(+0.68%)
Feb 04, 2019 25.07 25.18 25.07 25.16 45,790 +0.07(+0.28%)
Feb 01, 2019 25.08 25.09 25.06 25.09 1,439 +0.04(+0.16%)
Jan 31, 2019 25.04 25.07 25.04 25.05 1,000 +0.20(+0.80%)
Jan 30, 2019 24.85 24.85 24.85 175 +0.00(+0.00%)
Jan 29, 2019 24.69 24.85 24.69 24.85 6,120 +0.15(+0.61%)
Jan 28, 2019 24.55 24.70 24.55 24.70 1,670 -0.19(-0.76%)
Jan 25, 2019 24.92 24.92 24.89 24.89 2,948 +0.04(+0.16%)
Jan 24, 2019 24.83 24.90 24.79 24.85 2,416 -0.04(-0.16%)
Jan 23, 2019 24.86 24.89 24.85 24.89 1,280 +0.15(+0.61%)
Jan 22, 2019 24.87 24.88 24.71 24.74 2,706 -0.16(-0.64%)
Jan 21, 2019 24.92 24.92 24.90 24.90 1,839 -0.10(-0.40%)
Jan 18, 2019 24.96 25.00 24.93 25.00 3,800 +0.21(+0.85%)
Jan 17, 2019 24.65 24.83 24.65 24.79 3,869 +0.16(+0.65%)
Jan 16, 2019 24.64 24.64 24.63 24.63 1,117 -0.01(-0.04%)
Jan 15, 2019 24.54 24.64 24.53 24.64 3,060 +0.13(+0.53%)
Jan 14, 2019 24.43 24.51 24.43 24.51 1,434 -0.03(-0.12%)
Jan 11, 2019 24.54 24.56 24.54 24.54 1,918 +0.07(+0.29%)
Jan 10, 2019 24.25 24.47 24.25 24.47 22,851 +0.11(+0.45%)
Jan 09, 2019 24.19 24.36 24.19 24.36 1,633 +0.18(+0.74%)
Jan 08, 2019 24.14 24.19 24.11 24.18 2,303 +0.24(+1.00%)
Jan 07, 2019 23.90 23.94 23.77 23.94 1,691 +0.19(+0.80%)
Jan 04, 2019 23.72 23.75 23.72 23.75 815 +0.31(+1.32%)
Jan 03, 2019 23.47 23.55 23.44 23.44 5,205 -0.10(-0.42%)
Jan 02, 2019 23.61 23.61 23.54 23.54 650 -0.01(-0.04%)
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%)
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.