Purpose Core Dividend Fund ETF (TSX: PDF )

26.40 CAD -0.30 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.96 25.40 24.93 25.21 25,085 -1.07(-4.07%)
Feb 27, 2020 26.49 26.49 26.28 26.28 890 -0.50(-1.87%)
Feb 26, 2020 26.95 26.95 26.78 26.78 6,267 -0.18(-0.67%)
Feb 25, 2020 27.74 27.74 26.90 26.96 11,639 -0.87(-3.13%)
Feb 24, 2020 27.75 27.83 27.70 27.83 17,224 -0.40(-1.42%)
Feb 21, 2020 28.23 28.23 28.23 28.23 822 -0.05(-0.18%)
Feb 20, 2020 28.35 28.35 28.27 28.28 2,789 -0.02(-0.07%)
Feb 19, 2020 28.27 28.33 28.27 28.30 3,436 +0.06(+0.21%)
Feb 18, 2020 28.27 28.32 28.24 28.24 6,271 -0.01(-0.04%)
Feb 14, 2020 28.25 28.25 28.25 0 -0.06(-0.21%)
Feb 13, 2020 28.31 28.31 28.31 28.31 200 -0.06(-0.21%)
Feb 12, 2020 28.37 28.37 28.37 55 +0.00(+0.00%)
Feb 11, 2020 28.37 28.37 28.37 28.37 350 +0.07(+0.25%)
Feb 10, 2020 28.08 28.30 28.08 28.30 2,090 +0.12(+0.43%)
Feb 07, 2020 28.16 28.18 28.16 28.18 753 -0.07(-0.25%)
Feb 06, 2020 28.25 28.25 28.23 28.25 2,670 +0.02(+0.07%)
Feb 05, 2020 27.93 28.23 27.93 28.23 6,009 +0.33(+1.18%)
Feb 04, 2020 27.93 27.93 27.87 27.90 6,438 +0.24(+0.87%)
Feb 03, 2020 27.52 27.66 27.52 27.66 608 +0.26(+0.95%)
Jan 31, 2020 27.69 27.69 27.40 27.40 2,453 -0.38(-1.37%)
Jan 30, 2020 27.75 27.78 27.73 27.78 2,804 -0.22(-0.79%)
Jan 29, 2020 27.97 28.00 27.97 28.00 810 +0.12(+0.43%)
Jan 28, 2020 27.87 27.88 27.87 27.88 1,000 -0.03(-0.11%)
Jan 27, 2020 27.80 27.93 27.80 27.91 3,896 -0.15(-0.53%)
Jan 24, 2020 28.06 28.06 28.06 28.06 471 -0.22(-0.78%)
Jan 23, 2020 28.19 28.28 28.15 28.28 3,252 -0.04(-0.14%)
Jan 22, 2020 28.22 28.32 28.22 28.32 1,023 +0.08(+0.28%)
Jan 21, 2020 28.21 28.24 28.21 28.24 725 -0.11(-0.39%)
Jan 20, 2020 28.25 28.35 28.25 28.35 1,105 +0.04(+0.14%)
Jan 17, 2020 28.28 28.31 28.28 28.31 428 +0.13(+0.46%)
Jan 16, 2020 28.09 28.18 28.09 28.18 700 +0.11(+0.39%)
Jan 15, 2020 27.92 28.07 27.92 28.07 1,307 +0.11(+0.39%)
Jan 14, 2020 27.96 28.02 27.96 27.96 2,199 +0.04(+0.14%)
Jan 13, 2020 27.93 27.93 27.80 27.92 1,433 +0.01(+0.04%)
Jan 10, 2020 27.91 27.91 27.91 27.91 2,130 +0.04(+0.14%)
Jan 09, 2020 27.85 27.87 27.85 27.87 703 +0.10(+0.36%)
Jan 08, 2020 27.75 27.78 27.75 27.77 2,067 +0.09(+0.33%)
Jan 07, 2020 27.68 27.68 27.68 27.68 765 +0.01(+0.04%)
Jan 06, 2020 27.65 27.67 27.65 27.67 3,590 -0.07(-0.25%)
Jan 03, 2020 27.70 27.74 27.70 27.74 1,864 -0.04(-0.14%)
Jan 02, 2020 27.80 27.82 27.78 27.78 2,311 -0.15(-0.54%)
Dec 31, 2019 27.93 27.93 27.93 0 +0.00(+0.00%)
Dec 30, 2019 27.93 27.93 27.93 27.93 388 -0.12(-0.43%)
Dec 27, 2019 28.05 28.05 28.05 28.05 693 -0.03(-0.11%)
Dec 24, 2019 28.08 28.08 28.08 0 -0.13(-0.46%)
Dec 23, 2019 28.21 28.21 28.21 28.21 2,292 -0.06(-0.21%)
Dec 20, 2019 28.11 28.27 28.11 28.27 9,304 +0.23(+0.82%)
Dec 19, 2019 28.02 28.06 28.02 28.04 9,361 +0.03(+0.11%)
Dec 18, 2019 28.02 28.07 28.00 28.01 4,425 -0.10(-0.36%)
Dec 17, 2019 28.14 28.14 28.11 28.11 666 +0.03(+0.11%)
Dec 16, 2019 28.10 28.12 28.08 28.08 2,196 +0.10(+0.36%)
Dec 13, 2019 27.98 27.98 27.97 27.98 2,161 +0.02(+0.07%)
Dec 12, 2019 27.74 28.05 27.74 27.96 10,486 +0.12(+0.43%)
Dec 11, 2019 27.93 27.93 27.82 27.84 1,523 -0.03(-0.11%)
Dec 10, 2019 27.87 27.87 27.87 27.87 352 -0.10(-0.36%)
Dec 09, 2019 27.97 27.97 27.97 27.97 1,176 +0.02(+0.07%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.