Canada markets closed

Purpose Core Dividend Fund Series ETF (PDF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.50+0.02 (+0.07%)
At close: 03:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202430.4830.6030.4730.5030.505,900
May 01, 202430.4030.6130.3930.5230.522,200
Apr 30, 202430.6930.6930.5330.5430.542,100
Apr 29, 202430.6830.6830.6030.6730.672,100
Apr 26, 202430.5930.6230.5930.6030.601,000
Apr 25, 202430.5530.6430.5530.6330.633,100
Apr 25, 20240.105 Dividend
Apr 24, 202430.7330.7430.6630.7430.633,200
Apr 23, 202430.7930.8030.7930.8030.691,500
Apr 22, 202430.5730.7130.5730.6730.573,800
Apr 19, 202430.4830.5330.4530.4930.395,600
Apr 18, 202430.2530.2830.2330.2830.181,300
Apr 17, 202430.3030.3030.1330.2530.159,700
Apr 16, 202430.2330.3330.1830.2130.114,700
Apr 15, 202430.6130.6130.3430.3430.242,400
Apr 12, 202430.7730.7730.4630.5330.434,000
Apr 11, 202430.8930.9430.7530.8330.723,200
Apr 10, 202430.9230.9230.8530.9130.809,200
Apr 09, 202431.0931.1431.0931.1431.03700
Apr 08, 202431.0731.1131.0731.0930.98900
Apr 05, 202431.0131.2030.9231.0930.988,900
Apr 04, 202430.9630.9630.9030.9630.852,600
Apr 03, 202431.1631.2331.1431.1731.062,800
Apr 02, 202431.1531.2431.1531.2431.131,500
Apr 01, 202431.4031.4531.3831.4531.341,100
Mar 28, 202431.5431.5531.5431.5531.442,700
Mar 27, 202431.2231.3531.2231.3531.24800
Mar 26, 202431.0331.1431.0331.0630.951,200
Mar 25, 202431.1331.1331.0931.1131.003,600
Mar 25, 20240.105 Dividend
Mar 22, 202431.2231.2231.1531.1530.941,600
Mar 21, 202431.4031.4031.3131.3331.121,600
Mar 20, 202431.1031.1331.0931.1330.921,500
Mar 19, 202431.1131.1131.0931.0930.88700
Mar 18, 202430.9731.0330.9730.9930.781,400
Mar 15, 202430.9531.0530.9531.0330.823,500
Mar 14, 202431.0031.0430.9531.0230.815,500
Mar 13, 202431.2231.2531.1931.2131.006,000
Mar 12, 202431.1631.1931.1031.1530.946,100
Mar 11, 202430.9831.1030.9831.1030.894,500
Mar 08, 202431.0231.0631.0231.0630.852,100
Mar 07, 202431.0531.0831.0131.0630.851,300
Mar 06, 202431.0031.0130.9030.9030.692,600
Mar 05, 202430.8330.9130.7830.8230.613,600
Mar 04, 202430.7530.8330.7430.7930.5812,100
Mar 01, 202430.7130.8430.7130.8330.627,600
Feb 29, 202430.6630.6730.6530.6530.446,000
Feb 28, 202430.5830.6430.5830.5830.372,300
Feb 27, 202430.6230.6230.5630.6230.411,900
Feb 26, 202430.7130.7130.5930.6230.415,300
Feb 26, 20240.105 Dividend
Feb 23, 202430.8530.9230.8530.8930.582,400
Feb 22, 202430.6930.8130.6230.8130.502,100
Feb 21, 202430.5330.5330.4630.4630.151,600
Feb 20, 202430.5830.5830.5130.5130.201,800
Feb 16, 202430.5530.5930.4930.4930.183,400
Feb 15, 202429.9430.4229.9430.4230.111,900
Feb 14, 202429.9129.9429.9129.9429.641,700
Feb 13, 202429.8729.8729.5829.7129.412,500
Feb 12, 202430.1830.2530.1030.1829.8710,700
Feb 09, 202430.0130.0830.0130.0229.721,600
Feb 08, 202430.1530.1530.0530.1229.811,600
Feb 07, 202430.1930.1930.1730.1829.87800
Feb 06, 202430.2530.2530.2030.2029.89500
Feb 05, 202430.1130.1330.1130.1329.82500
Feb 02, 202430.2630.3830.2430.3830.071,000
Feb 01, 202430.3930.4530.2930.4530.148,700
Jan 31, 202430.4030.4030.2630.2629.952,700
Jan 30, 202430.4430.5130.4430.5130.20900
Jan 29, 202430.2730.4430.2730.4430.133,300
Jan 26, 202430.3130.3630.3130.3630.051,300
Jan 26, 20240.105 Dividend
Jan 25, 202430.3130.4030.3130.4029.993,700
Jan 24, 202430.2830.2830.2630.2629.851,000
Jan 23, 202430.2030.2430.1930.2429.83900
Jan 22, 202430.1330.1430.1130.1329.725,200
Jan 19, 202430.1930.2030.1930.2029.792,800
Jan 18, 202429.9329.9929.9229.9929.584,800
Jan 17, 202429.9829.9829.8629.9129.502,300
Jan 16, 202430.2130.2130.0930.1429.737,100
Jan 15, 202430.3430.3430.2930.3429.932,000
Jan 12, 202430.3430.3430.2830.3129.904,400
Jan 11, 202430.1530.2730.1530.2529.843,100
Jan 10, 202430.2130.3630.2130.3529.9413,500
Jan 09, 202430.4530.4530.3130.3329.9210,900
Jan 08, 202430.4030.5030.4030.5030.092,000
Jan 05, 202430.3330.4030.3330.4029.992,000
Jan 04, 202430.4530.4530.3530.3529.945,100
Jan 03, 202430.3230.3430.3230.3429.931,300
Jan 02, 202430.1130.3830.1130.3429.935,200
Dec 29, 202330.1030.2030.1030.2029.792,000
Dec 28, 202330.2430.2430.1230.1529.742,200
Dec 27, 202330.2130.2130.1630.1629.753,700
Dec 22, 202329.9930.1329.9930.0429.633,500
Dec 22, 20230.105 Dividend
Dec 21, 202330.0130.0729.9330.0029.496,400
Dec 20, 202330.1530.1529.9429.9429.437,500
Dec 19, 202330.0730.1030.0730.0929.582,700
Dec 18, 202329.8729.8929.8129.8829.377,400
Dec 15, 202329.8529.8529.6929.7729.261,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...