Purpose Core Dividend Fund ETF (TSX: PDF )

26.48 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.