Purpose Core Dividend Fund ETF (TSX: PDF )

26.44 CAD +0.04 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.91 24.91 24.91 24.91 480 -0.18(-0.72%)
Aug 28, 2020 25.10 25.10 25.09 25.09 825 -0.07(-0.28%)
Aug 27, 2020 25.07 25.19 25.07 25.16 2,319 +0.10(+0.40%)
Aug 26, 2020 25.06 25.06 25.06 25.06 100 -0.07(-0.28%)
Aug 25, 2020 25.14 25.14 25.13 25.13 700 -0.03(-0.12%)
Aug 24, 2020 25.16 25.16 25.16 25.16 923 +0.20(+0.80%)
Aug 21, 2020 24.96 24.96 24.96 24.96 100 +0.02(+0.08%)
Aug 20, 2020 24.91 24.98 24.91 24.94 838 -0.17(-0.68%)
Aug 19, 2020 25.11 25.13 25.11 25.11 2,626 +0.12(+0.48%)
Aug 18, 2020 25.06 25.06 24.99 24.99 1,600 -0.09(-0.36%)
Aug 17, 2020 25.06 25.08 25.06 25.08 1,483 +0.03(+0.12%)
Aug 14, 2020 25.13 25.13 25.05 25.05 526 -0.02(-0.08%)
Aug 13, 2020 25.08 25.08 25.07 25.07 203 -0.16(-0.63%)
Aug 12, 2020 25.26 25.26 25.20 25.23 4,683 +0.06(+0.24%)
Aug 11, 2020 25.17 25.17 25.17 25.17 344 +0.25(+1.00%)
Aug 10, 2020 24.80 24.92 24.80 24.92 282 +0.26(+1.05%)
Aug 07, 2020 24.55 24.66 24.55 24.66 2,852 +0.14(+0.57%)
Aug 06, 2020 24.48 24.52 24.48 24.52 985 +0.09(+0.37%)
Aug 05, 2020 24.45 24.45 24.41 24.43 1,036 +0.02(+0.08%)
Aug 04, 2020 24.33 24.41 24.33 24.41 869 +0.45(+1.88%)
Jul 31, 2020 23.96 23.96 23.96 0 -0.37(-1.52%)
Jul 30, 2020 24.30 24.33 24.30 24.33 401 -0.16(-0.65%)
Jul 29, 2020 24.18 24.49 24.18 24.49 1,900 +0.22(+0.91%)
Jul 28, 2020 24.30 24.30 24.27 24.27 2,700 -0.15(-0.61%)
Jul 27, 2020 24.32 24.43 24.31 24.42 9,022 +0.12(+0.49%)
Jul 24, 2020 24.28 24.30 24.28 24.30 1,315 -0.19(-0.78%)
Jul 23, 2020 24.49 24.49 24.49 24.49 100 +0.04(+0.16%)
Jul 22, 2020 24.42 24.45 24.42 24.45 300 +0.11(+0.45%)
Jul 21, 2020 24.54 24.54 24.34 24.34 384 +0.02(+0.08%)
Jul 20, 2020 24.35 24.36 24.28 24.32 2,015 -0.19(-0.78%)
Jul 17, 2020 24.53 24.54 24.51 24.51 5,845 +0.02(+0.08%)
Jul 16, 2020 24.48 24.49 24.43 24.49 1,450 +0.05(+0.20%)
Jul 15, 2020 24.25 24.46 24.25 24.44 3,763 +0.35(+1.45%)
Jul 14, 2020 23.85 24.09 23.85 24.09 4,950 +0.35(+1.47%)
Jul 13, 2020 23.78 23.95 23.74 23.74 3,416 +0.21(+0.89%)
Jul 10, 2020 23.47 23.53 23.47 23.53 300 +0.30(+1.29%)
Jul 09, 2020 23.30 23.30 23.07 23.23 400 -0.36(-1.53%)
Jul 08, 2020 23.63 23.63 23.59 23.59 1,131 -0.34(-1.42%)
Jul 06, 2020 23.93 23.93 23.93 0 +0.01(+0.04%)
Jul 03, 2020 23.67 23.92 23.67 23.92 7,901 +0.12(+0.50%)
Jul 02, 2020 23.87 23.89 23.80 23.80 575 +0.40(+1.71%)
Jun 30, 2020 23.40 23.40 23.40 0 -0.08(-0.34%)
Jun 29, 2020 23.32 23.57 23.26 23.48 3,100 +0.36(+1.56%)
Jun 26, 2020 23.12 23.12 23.12 23.12 300 -0.32(-1.37%)
Jun 25, 2020 23.16 23.44 23.10 23.44 4,485 +0.04(+0.17%)
Jun 24, 2020 23.47 23.47 23.28 23.40 2,400 -0.48(-2.01%)
Jun 23, 2020 23.92 23.97 23.88 23.88 2,309 +0.10(+0.42%)
Jun 22, 2020 23.89 23.89 23.72 23.78 1,929 -0.24(-1.00%)
Jun 19, 2020 24.24 24.24 24.00 24.02 1,850 -0.07(-0.29%)
Jun 18, 2020 24.08 24.09 24.08 24.09 1,203 -0.13(-0.54%)
Jun 17, 2020 24.26 24.26 24.22 24.22 600 -0.07(-0.29%)
Jun 16, 2020 24.39 24.39 24.27 24.29 2,935 +0.41(+1.72%)
Jun 15, 2020 23.30 23.95 23.30 23.88 600 +0.18(+0.76%)
Jun 12, 2020 24.00 24.00 23.60 23.70 544 +0.26(+1.11%)
Jun 11, 2020 24.03 24.03 23.44 23.44 12,600 -1.30(-5.25%)
Jun 10, 2020 25.01 25.01 24.74 24.74 7,012 -0.38(-1.51%)
Jun 09, 2020 25.26 25.26 25.11 25.12 1,482 -0.35(-1.37%)
Jun 08, 2020 25.34 25.47 25.34 25.47 4,909 +0.25(+0.99%)
Jun 05, 2020 24.64 25.37 24.64 25.22 23,175 +0.58(+2.35%)
Jun 04, 2020 24.48 24.68 24.48 24.64 4,022 +0.14(+0.57%)
Jun 03, 2020 24.30 24.50 24.30 24.50 2,165 +0.39(+1.62%)
Jun 02, 2020 23.91 24.13 23.91 24.11 7,127 +0.25(+1.05%)
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.