Skip to main content

Purpose Core Dividend Fund ETF (TSX: PDF )

33.45 -0.22 (-0.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 30.69 30.69 30.53 30.54 2,100 -0.13(-0.42%)
Apr 29, 2024 30.68 30.68 30.60 30.67 2,100 +0.07(+0.23%)
Apr 26, 2024 30.59 30.62 30.59 30.60 1,033 -0.03(-0.10%)
Apr 25, 2024 30.55 30.64 30.55 30.63 3,100 -0.11(-0.36%)
Apr 24, 2024 30.73 30.74 30.66 30.74 3,243 -0.06(-0.19%)
Apr 23, 2024 30.79 30.80 30.79 30.80 1,500 +0.13(+0.42%)
Apr 22, 2024 30.57 30.71 30.57 30.67 3,800 +0.18(+0.59%)
Apr 19, 2024 30.48 30.53 30.45 30.49 5,628 +0.21(+0.69%)
Apr 18, 2024 30.25 30.28 30.23 30.28 1,300 +0.03(+0.10%)
Apr 17, 2024 30.30 30.30 30.13 30.25 9,700 +0.04(+0.13%)
Apr 16, 2024 30.23 30.33 30.18 30.21 4,654 -0.13(-0.43%)
Apr 15, 2024 30.61 30.61 30.34 30.34 2,400 -0.19(-0.62%)
Apr 12, 2024 30.77 30.77 30.46 30.53 4,001 -0.37(-1.20%)
Apr 11, 2024 30.89 30.94 30.75 30.90 3,174 -0.01(-0.03%)
Apr 10, 2024 30.92 30.92 30.85 30.91 9,245 -0.23(-0.74%)
Apr 09, 2024 31.09 31.14 31.09 31.14 736 +0.05(+0.16%)
Apr 08, 2024 31.07 31.11 31.07 31.09 900 +0.00(+0.00%)
Apr 05, 2024 31.01 31.20 30.92 31.09 8,927 +0.13(+0.42%)
Apr 04, 2024 30.96 30.96 30.90 30.96 2,629 -0.21(-0.67%)
Apr 03, 2024 31.16 31.23 31.14 31.17 2,819 -0.07(-0.22%)
Apr 02, 2024 31.15 31.24 31.15 31.24 1,500 -0.21(-0.67%)
Apr 01, 2024 31.40 31.45 31.38 31.45 1,086 -0.10(-0.32%)
Mar 28, 2024 31.55 0 +0.20(+0.64%)
Mar 27, 2024 31.22 31.35 31.35 800 +0.29(+0.93%)
Mar 26, 2024 31.03 31.14 31.03 31.06 1,195 -0.05(-0.16%)
Mar 25, 2024 31.13 31.13 31.09 31.11 3,644 -0.04(-0.13%)
Mar 22, 2024 31.22 31.22 31.15 31.15 1,597 -0.18(-0.57%)
Mar 21, 2024 31.40 31.40 31.31 31.33 1,600 +0.20(+0.64%)
Mar 20, 2024 31.10 31.13 31.09 31.13 1,500 +0.04(+0.13%)
Mar 19, 2024 31.11 31.11 31.09 31.09 700 +0.10(+0.32%)
Mar 18, 2024 30.97 31.03 30.97 30.99 1,400 -0.04(-0.13%)
Mar 15, 2024 30.95 31.05 30.95 31.03 3,456 +0.01(+0.03%)
Mar 14, 2024 31.00 31.04 30.95 31.02 5,500 -0.19(-0.61%)
Mar 13, 2024 31.22 31.25 31.19 31.21 5,957 +0.06(+0.19%)
Mar 12, 2024 31.16 31.19 31.10 31.15 6,100 +0.05(+0.16%)
Mar 11, 2024 30.98 31.10 30.98 31.10 4,537 +0.04(+0.13%)
Mar 08, 2024 31.02 31.06 31.02 31.06 2,117 +0.00(+0.00%)
Mar 07, 2024 31.05 31.08 31.01 31.06 1,292 +0.16(+0.52%)
Mar 06, 2024 31.00 31.01 30.90 30.90 2,600 +0.08(+0.26%)
Mar 05, 2024 30.83 30.91 30.78 30.82 3,600 +0.03(+0.10%)
Mar 04, 2024 30.75 30.83 30.74 30.79 12,100 -0.04(-0.13%)
Mar 01, 2024 30.71 30.84 30.71 30.83 7,617 +0.18(+0.59%)
Feb 29, 2024 30.66 30.67 30.65 30.65 6,004 +0.07(+0.23%)
Feb 28, 2024 30.58 30.64 30.58 30.58 2,325 -0.04(-0.13%)
Feb 27, 2024 30.62 30.62 30.56 30.62 1,860 +0.00(+0.00%)
Feb 26, 2024 30.71 30.71 30.59 30.62 5,287 -0.27(-0.87%)
Feb 23, 2024 30.85 30.92 30.85 30.89 2,431 +0.08(+0.26%)
Feb 22, 2024 30.69 30.81 30.62 30.81 2,100 +0.35(+1.15%)
Feb 21, 2024 30.53 30.53 30.46 30.46 1,600 -0.05(-0.16%)
Feb 20, 2024 30.58 30.58 30.51 30.51 1,800 +0.02(+0.07%)
Feb 16, 2024 30.49 0 +0.07(+0.23%)
Feb 15, 2024 29.94 30.42 29.94 30.42 1,912 +0.48(+1.60%)
Feb 14, 2024 29.91 29.94 29.91 29.94 1,700 +0.23(+0.77%)
Feb 13, 2024 29.87 29.87 29.58 29.71 2,500 -0.47(-1.56%)
Feb 12, 2024 30.18 30.25 30.10 30.18 10,723 +0.16(+0.53%)
Feb 09, 2024 30.01 30.08 30.01 30.02 1,602 -0.10(-0.33%)
Feb 08, 2024 30.15 30.15 30.05 30.12 1,600 -0.06(-0.20%)
Feb 07, 2024 30.19 30.19 30.17 30.18 753 -0.02(-0.07%)
Feb 06, 2024 30.25 30.25 30.20 30.20 502 +0.07(+0.23%)
Feb 05, 2024 30.11 30.13 30.11 30.13 500 -0.25(-0.82%)
Feb 02, 2024 30.26 30.38 30.24 30.38 987 -0.07(-0.23%)
Feb 01, 2024 30.39 30.45 30.29 30.45 8,736 +0.19(+0.63%)
Jan 31, 2024 30.40 30.40 30.26 30.26 2,700 -0.25(-0.82%)
Jan 30, 2024 30.44 30.51 30.44 30.51 930 +0.07(+0.23%)
Jan 29, 2024 30.27 30.44 30.27 30.44 3,330 +0.08(+0.26%)
Jan 26, 2024 30.31 30.36 30.31 30.36 1,341 -0.04(-0.13%)
Jan 25, 2024 30.31 30.40 30.31 30.40 3,719 +0.14(+0.46%)
Jan 24, 2024 30.28 30.28 30.26 30.26 1,010 +0.02(+0.07%)
Jan 23, 2024 30.20 30.24 30.19 30.24 900 +0.11(+0.37%)
Jan 22, 2024 30.13 30.14 30.11 30.13 5,179 -0.07(-0.23%)
Jan 19, 2024 30.19 30.20 30.19 30.20 2,766 +0.21(+0.70%)
Jan 18, 2024 29.93 29.99 29.92 29.99 4,755 +0.08(+0.27%)
Jan 17, 2024 29.98 29.98 29.86 29.91 2,270 -0.23(-0.76%)
Jan 16, 2024 30.21 30.21 30.09 30.14 7,100 -0.15(-0.50%)
Jan 15, 2024 30.34 30.34 30.29 30.29 1,970 -0.02(-0.07%)
Jan 12, 2024 30.34 30.34 30.28 30.31 4,400 +0.06(+0.20%)
Jan 11, 2024 30.15 30.27 30.15 30.25 3,100 -0.10(-0.33%)
Jan 10, 2024 30.21 30.36 30.21 30.35 13,453 +0.02(+0.07%)
Jan 09, 2024 30.45 30.45 30.31 30.33 10,921 -0.17(-0.56%)
Jan 08, 2024 30.40 30.50 30.40 30.50 2,000 +0.10(+0.33%)
Jan 05, 2024 30.33 30.40 30.33 30.40 2,000 +0.05(+0.16%)
Jan 04, 2024 30.45 30.45 30.35 30.35 5,065 +0.01(+0.03%)
Jan 03, 2024 30.32 30.34 30.32 30.34 1,300 +0.00(+0.00%)
Jan 02, 2024 30.11 30.38 30.11 30.34 5,201 +0.14(+0.46%)
Dec 29, 2023 30.20 0 +0.05(+0.17%)
Dec 28, 2023 30.24 30.24 30.12 30.15 2,214 -0.01(-0.03%)
Dec 27, 2023 30.21 30.21 30.16 30.16 3,700 +0.12(+0.40%)
Dec 22, 2023 30.04 0 +0.04(+0.13%)
Dec 21, 2023 30.01 30.07 29.93 30.00 6,425 +0.06(+0.20%)
Dec 20, 2023 30.15 30.15 29.94 29.94 7,500 -0.15(-0.50%)
Dec 19, 2023 30.07 30.10 30.07 30.09 2,701 +0.21(+0.70%)
Dec 18, 2023 29.87 29.89 29.81 29.88 7,434 +0.11(+0.37%)
Dec 15, 2023 29.85 29.85 29.69 29.77 1,737 -0.22(-0.73%)
Dec 14, 2023 30.06 30.07 29.96 29.99 6,133 +0.12(+0.40%)
Dec 13, 2023 29.40 29.87 29.40 29.87 3,590 +0.40(+1.36%)
Dec 12, 2023 29.44 29.47 29.44 29.47 2,666 +0.04(+0.14%)
Dec 11, 2023 29.31 29.45 29.30 29.43 20,900 +0.10(+0.34%)
Dec 08, 2023 29.36 29.36 29.27 29.33 2,200 +0.07(+0.24%)
Dec 07, 2023 29.27 29.29 29.26 29.26 4,300 +0.01(+0.03%)
Dec 06, 2023 29.44 29.44 29.25 29.25 3,200 -0.02(-0.07%)
Dec 05, 2023 29.27 29.29 29.27 29.27 1,300 -0.07(-0.24%)
Dec 04, 2023 29.14 29.34 29.14 29.34 6,976 +0.07(+0.24%)
Dec 01, 2023 29.17 29.27 29.17 29.27 1,500 +0.30(+1.04%)
Nov 30, 2023 28.90 28.97 28.90 28.97 2,300 +0.20(+0.70%)
Nov 29, 2023 28.87 28.87 28.77 28.77 2,788 +0.04(+0.14%)
Nov 28, 2023 28.79 28.79 28.73 28.73 3,212 -0.09(-0.31%)
Nov 27, 2023 28.90 28.90 28.82 28.82 2,700 -0.25(-0.86%)
Nov 24, 2023 29.07 29.07 29.07 29.07 100 +0.03(+0.10%)
Nov 23, 2023 29.09 29.09 29.03 29.04 10,634 -0.01(-0.03%)
Nov 22, 2023 29.03 29.09 29.03 29.05 2,450 -0.01(-0.03%)
Nov 21, 2023 29.05 29.06 29.05 29.06 2,200 -0.10(-0.34%)
Nov 20, 2023 29.13 29.16 29.10 29.16 6,900 +0.15(+0.52%)
Nov 17, 2023 29.01 29.01 29.01 29.01 569 +0.05(+0.17%)
Nov 16, 2023 28.90 28.97 28.90 28.96 3,700 -0.05(-0.17%)
Nov 15, 2023 29.04 29.04 29.00 29.01 2,501 +0.10(+0.35%)
Nov 14, 2023 28.74 29.00 28.74 28.91 4,700 +0.31(+1.08%)
Nov 13, 2023 28.51 28.60 28.51 28.60 630 +0.03(+0.11%)
Nov 10, 2023 28.46 28.57 28.46 28.57 500 +0.10(+0.35%)
Nov 09, 2023 28.52 28.52 28.47 28.47 3,121 -0.02(-0.07%)
Nov 08, 2023 28.49 28.49 28.45 28.49 2,200 +0.00(+0.00%)
Nov 07, 2023 28.57 28.58 28.49 28.49 3,741 -0.15(-0.52%)
Nov 06, 2023 28.61 28.64 28.61 28.64 1,900 -0.12(-0.42%)
Nov 03, 2023 28.70 28.82 28.70 28.76 1,579 +0.16(+0.56%)
Nov 02, 2023 28.54 28.60 28.54 28.60 3,400 +0.55(+1.96%)
Nov 01, 2023 27.95 28.06 27.94 28.05 8,400 +0.24(+0.86%)
Oct 31, 2023 27.81 27.81 27.81 27.81 1,600 +0.04(+0.14%)
Oct 30, 2023 27.66 27.77 27.66 27.77 3,700 +0.38(+1.39%)
Oct 27, 2023 27.41 27.41 27.32 27.39 3,082 -0.35(-1.26%)
Oct 26, 2023 27.76 27.76 27.72 27.74 2,485 -0.14(-0.50%)
Oct 25, 2023 27.81 27.92 27.81 27.88 700 -0.02(-0.07%)
Oct 24, 2023 27.95 27.95 27.88 27.90 4,100 +0.07(+0.25%)
Oct 23, 2023 27.81 27.97 27.81 27.83 8,500 -0.19(-0.68%)
Oct 20, 2023 28.15 28.15 28.02 28.02 700 -0.23(-0.81%)
Oct 19, 2023 28.34 28.44 28.25 28.25 21,500 -0.16(-0.56%)
Oct 18, 2023 28.61 28.61 28.39 28.41 1,800 -0.18(-0.63%)
Oct 17, 2023 28.57 28.59 28.57 28.59 1,801 +0.07(+0.25%)
Oct 16, 2023 28.40 28.57 28.40 28.52 1,400 +0.20(+0.71%)
Oct 13, 2023 28.35 28.39 28.31 28.32 2,600 -0.01(-0.04%)
Oct 12, 2023 28.41 28.41 28.28 28.33 2,404 -0.16(-0.56%)
Oct 11, 2023 28.41 28.49 28.41 28.49 374 +0.10(+0.35%)
Oct 10, 2023 28.45 28.45 28.39 28.39 2,500 +0.46(+1.65%)
Oct 06, 2023 27.93 0 +0.07(+0.25%)
Oct 05, 2023 27.83 27.90 27.81 27.86 2,800 +0.12(+0.43%)
Oct 04, 2023 27.59 27.74 27.59 27.74 2,302 +0.06(+0.22%)
Oct 03, 2023 27.71 27.71 27.68 27.68 1,115 -0.22(-0.79%)
Oct 02, 2023 28.01 28.01 27.90 27.90 1,405 -0.57(-2.00%)
Sep 29, 2023 28.60 28.61 28.47 28.47 3,200 -0.16(-0.56%)
Sep 28, 2023 28.44 28.63 28.44 28.63 1,401 +0.20(+0.70%)
Sep 27, 2023 28.34 28.43 28.34 28.43 4,100 -0.20(-0.70%)
Sep 26, 2023 28.63 28.63 28.63 28.63 1,500 -0.39(-1.34%)
Sep 25, 2023 28.95 29.02 29.02 29.02 1,000 -0.03(-0.10%)
Sep 22, 2023 29.21 29.21 29.05 29.05 10,200 -0.11(-0.38%)
Sep 21, 2023 29.16 29.16 29.16 29.16 1,900 -0.42(-1.42%)
Sep 20, 2023 29.67 29.67 29.58 29.58 2,311 +0.05(+0.17%)
Sep 19, 2023 29.63 29.63 29.53 29.53 270 -0.19(-0.64%)
Sep 18, 2023 29.74 29.78 29.72 29.72 1,202 -0.03(-0.10%)
Sep 15, 2023 29.75 29.75 29.75 29.75 200 -0.10(-0.34%)
Sep 14, 2023 29.52 29.85 29.52 29.85 1,302 +0.47(+1.60%)
Sep 13, 2023 29.24 29.38 29.24 29.38 5,744 +0.07(+0.24%)
Sep 12, 2023 29.31 29.36 29.31 29.31 3,100 +0.07(+0.24%)
Sep 11, 2023 29.25 29.27 29.19 29.24 4,001 +0.10(+0.34%)
Sep 08, 2023 29.15 29.19 29.13 29.14 7,802 -0.02(-0.07%)
Sep 07, 2023 29.13 29.16 29.13 29.16 1,368 +0.02(+0.07%)
Sep 06, 2023 29.49 29.49 29.09 29.14 3,401 -0.38(-1.29%)
Sep 05, 2023 29.64 29.64 29.48 29.52 1,200 -0.18(-0.61%)
Sep 01, 2023 29.70 0 +0.27(+0.92%)
Aug 31, 2023 29.51 29.54 29.43 29.43 817 -0.19(-0.64%)
Aug 30, 2023 29.62 29.62 29.62 29.62 200 +0.07(+0.24%)
Aug 29, 2023 29.32 29.55 29.32 29.55 600 +0.34(+1.16%)
Aug 28, 2023 29.25 29.25 29.18 29.21 402 +0.12(+0.41%)
Aug 25, 2023 29.13 29.15 29.09 29.09 1,350 -0.02(-0.07%)
Aug 24, 2023 29.15 29.15 29.11 29.11 2,200 -0.05(-0.17%)
Aug 23, 2023 28.99 29.18 28.99 29.16 5,098 +0.12(+0.41%)
Aug 22, 2023 29.02 29.04 29.02 29.04 600 -0.18(-0.62%)
Aug 21, 2023 29.39 29.39 29.18 29.22 1,548 -0.07(-0.24%)
Aug 18, 2023 29.23 29.29 29.20 29.29 800 +0.00(+0.00%)
Aug 17, 2023 29.37 29.37 29.29 29.29 700 -0.01(-0.03%)
Aug 16, 2023 29.43 29.43 29.30 29.30 600 -0.14(-0.48%)
Aug 15, 2023 29.64 29.64 29.44 29.44 3,100 -0.49(-1.64%)
Aug 14, 2023 30.01 30.01 29.90 29.93 1,105 -0.14(-0.47%)
Aug 11, 2023 30.07 30.07 30.07 30.07 200 +0.10(+0.33%)
Aug 10, 2023 30.11 30.11 29.97 29.97 300 +0.00(+0.00%)
Aug 09, 2023 29.97 30.00 29.95 29.97 1,200 +0.24(+0.81%)
Aug 08, 2023 29.68 29.78 29.68 29.73 882 -0.04(-0.13%)
Aug 04, 2023 29.77 0 +0.10(+0.34%)
Aug 03, 2023 29.90 29.90 29.66 29.67 1,207 -0.22(-0.74%)
Aug 02, 2023 29.85 29.89 29.85 29.89 1,097 -0.17(-0.57%)
Aug 01, 2023 30.19 30.19 30.06 30.06 2,012 -0.14(-0.46%)
Jul 31, 2023 30.21 30.21 30.16 30.20 3,819 +0.07(+0.23%)
Jul 28, 2023 30.18 30.18 30.10 30.13 2,000 +0.05(+0.17%)
Jul 27, 2023 30.22 30.22 30.08 30.08 2,473 -0.15(-0.50%)
Jul 26, 2023 30.25 30.25 30.21 30.23 2,700 -0.13(-0.43%)
Jul 25, 2023 30.59 30.59 30.36 30.36 9,273 -0.11(-0.36%)
Jul 24, 2023 30.51 30.51 30.47 30.47 2,318 +0.02(+0.07%)
Jul 21, 2023 30.43 30.45 30.43 30.45 2,000 +0.33(+1.10%)
Jul 19, 2023 30.12 0 +0.22(+0.74%)
Jul 18, 2023 29.94 29.94 29.90 29.90 1,900 +0.11(+0.37%)
Jul 17, 2023 29.79 29.79 29.79 29.79 103 -0.02(-0.07%)
Jul 14, 2023 29.82 29.82 29.81 29.81 810 -0.07(-0.23%)
Jul 13, 2023 29.82 29.88 29.82 29.88 617 +0.18(+0.61%)
Jul 12, 2023 29.64 29.72 29.64 29.70 3,150 +0.09(+0.30%)
Jul 11, 2023 29.44 29.61 29.44 29.61 1,512 +0.08(+0.27%)
Jul 10, 2023 29.54 29.54 29.51 29.53 4,317 -0.05(-0.17%)
Jul 07, 2023 29.59 29.64 29.58 29.58 3,600 -0.03(-0.10%)
Jul 06, 2023 29.84 29.84 29.61 29.61 266 -0.32(-1.07%)
Jul 05, 2023 29.90 29.93 29.90 29.93 200 -0.10(-0.33%)
Jul 04, 2023 29.98 30.03 29.98 30.03 762 +0.18(+0.60%)
Jun 30, 2023 29.85 0 +0.18(+0.61%)
Jun 29, 2023 29.65 29.67 29.65 29.67 600 +0.22(+0.75%)
Jun 28, 2023 29.33 29.45 29.33 29.45 720 +0.02(+0.07%)
Jun 27, 2023 29.34 29.43 29.34 29.43 1,842 +0.00(+0.00%)
Jun 26, 2023 29.42 29.43 29.41 29.43 1,000 +0.24(+0.82%)
Jun 23, 2023 29.22 29.35 29.19 29.19 6,910 -0.27(-0.92%)
Jun 22, 2023 29.46 29.46 29.46 29.46 100 -0.13(-0.44%)
Jun 21, 2023 29.59 29.65 29.59 29.59 2,600 -0.05(-0.17%)
Jun 20, 2023 29.62 29.64 29.62 29.64 200 -0.17(-0.57%)
Jun 19, 2023 29.79 29.81 29.79 29.81 5,084 -0.10(-0.33%)
Jun 16, 2023 29.94 29.94 29.91 29.91 2,306 -0.02(-0.07%)
Jun 15, 2023 29.92 29.93 29.92 29.93 900 -0.39(-1.29%)
May 08, 2023 30.35 30.44 30.32 30.32 1,102 -0.06(-0.20%)
May 05, 2023 30.27 30.38 30.27 30.38 201 +0.29(+0.96%)
May 04, 2023 30.25 30.25 30.04 30.09 1,181 -0.36(-1.18%)
May 03, 2023 30.40 30.55 30.40 30.45 8,564 -0.04(-0.13%)
May 02, 2023 30.91 30.91 30.39 30.49 3,777 -0.41(-1.33%)
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.