Canada Markets closed

Purpose Core Dividend Fund Series ETF (PDF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
31.60+0.11 (+0.37%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.6031.6031.6031.6031.60500
Nov 24, 202231.6931.6931.5931.5931.59300
Nov 23, 202231.4831.5531.4031.5031.504,200
Nov 22, 202231.1231.5031.1231.5031.502,400
Nov 21, 202231.1031.1531.1031.1531.15700
Nov 18, 202231.0231.0731.0131.0731.072,500
Nov 17, 202230.6930.7630.6930.7630.761,500
Nov 16, 202230.8030.8030.7630.7830.784,100
Nov 15, 202230.8630.8730.7430.7830.782,900
Nov 14, 202231.0031.0030.8130.8130.813,300
Nov 11, 202230.9630.9630.7530.7530.75500
Nov 10, 202230.7030.7030.6430.6730.672,900
Nov 09, 202230.3530.3530.2730.2730.27200
Nov 08, 202230.2430.4930.2430.4730.4713,800
Nov 07, 202230.1630.3030.1630.3030.30500
Nov 04, 202230.2430.2430.0930.2430.241,400
Nov 03, 202229.9529.9529.9529.9529.951,600
Nov 02, 202230.3230.4130.3230.4130.41400
Nov 01, 202230.3430.3430.3030.3030.30600
Oct 31, 202230.2430.3330.2430.2530.259,000
Oct 28, 202230.2330.2730.2330.2730.27500
Oct 27, 202230.0030.0030.0030.0030.00500
Oct 26, 202229.8729.9029.8029.8029.8012,100
Oct 25, 202229.5729.6129.5729.6129.612,800
Oct 24, 202229.5829.5829.3429.4329.434,500
Oct 21, 202229.0729.0729.0729.0729.07100
Oct 20, 202228.7928.7928.7828.7828.78500
Oct 19, 202228.8829.0128.8829.0129.01600
Oct 18, 202228.9929.1628.9929.1329.134,100
Oct 17, 202228.8628.8628.7628.7628.762,700
Oct 14, 202228.7428.7428.3828.3828.38300
Oct 13, 202226.8028.7626.8028.7628.761,800
Oct 12, 202227.9828.0227.9827.9827.981,600
Oct 11, 202228.2028.2828.0028.0428.047,000
Oct 07, 202228.8828.8828.8828.8828.88-
Oct 06, 202229.3729.3729.3729.3729.37-
Oct 05, 202229.5129.5129.5129.5129.51-
Oct 04, 202229.5429.5429.4429.5129.5111,000
Oct 03, 202228.9328.9828.9328.9828.982,200
Sept 30, 202228.5128.5128.5128.5128.51-
Sept 29, 202228.5228.5828.4628.5128.5119,100
Sept 28, 202228.7228.9228.7228.8928.8913,400
Sept 27, 202228.8228.8228.8128.8128.81900
Sept 26, 202229.0929.1228.8528.8628.865,600
Sept 23, 202229.6029.6028.9529.0229.021,100
Sept 22, 202229.7229.7229.7229.7229.72200
Sept 21, 202230.0930.0930.0930.0930.09200
Sept 20, 202230.2830.2830.0130.1030.10900
Sept 19, 202230.1930.2130.1530.2130.211,200
Sept 16, 202230.0530.0529.9630.0130.011,700
Sept 15, 202230.3830.3830.2330.2330.23400
Sept 14, 202230.6130.6130.4130.4130.413,400
Sept 13, 202230.6030.6330.3730.3730.372,800
Sept 12, 202230.9731.0230.9730.9930.992,200
Sept 09, 202230.5930.7930.5730.7730.776,700
Sept 08, 202230.3330.3330.2730.2730.271,000
Sept 07, 202229.6530.1429.6530.1430.146,000
Sept 06, 202230.2030.2029.8829.8829.88200
Sept 02, 202230.2530.4830.1230.1230.121,700
Sept 01, 202229.8730.1229.8530.1230.1211,200
Aug 31, 202230.2730.2730.2030.2230.221,800
Aug 30, 202230.7230.7230.7230.7230.72400
Aug 29, 202230.9130.9330.8630.8630.862,200
Aug 26, 202231.5231.5231.5231.5231.52-
Aug 25, 202231.4231.5231.4131.5231.521,000
Aug 24, 202231.3831.3831.3831.3831.38-
Aug 23, 202231.4231.4231.3831.3831.38200
Aug 22, 202231.4431.4431.4331.4331.433,900
Aug 19, 202231.7131.7131.7131.7131.71200
Aug 18, 202231.8031.8031.8031.8031.80200
Aug 17, 202231.7531.7531.7531.7531.75-
Aug 16, 202231.8031.8031.8031.8031.80200
Aug 15, 202231.5231.5231.5231.5231.52200
Aug 12, 202231.2031.2031.2031.2031.20-
Aug 11, 202231.3431.3431.3431.3431.34600
Aug 10, 202231.0731.0831.0731.0831.08200
Aug 09, 202230.7530.7530.7030.7030.701,800
Aug 08, 202230.5930.5930.5930.5930.59-
Aug 05, 202230.5730.5730.5730.5730.571,700
Aug 04, 202230.7530.7630.7330.7330.735,900
Aug 03, 202230.5930.7830.5930.7430.745,100
Aug 02, 202230.6930.7730.6930.7730.77300
Jul 29, 202230.8730.8930.8730.8930.894,400
Jul 28, 202230.4130.7130.4130.7030.705,100
Jul 27, 202230.3530.4930.3530.4930.494,000
Jul 26, 202230.3330.3330.2330.2330.232,600
Jul 25, 202230.3130.3130.2730.2730.27800
Jul 22, 202229.9930.2229.9930.1030.101,100
Jul 21, 202230.0330.0329.9830.0230.027,600
Jul 20, 202230.0530.0629.9929.9929.991,600
Jul 19, 202230.0730.1730.0730.1730.176,600
Jul 18, 202229.6929.7629.6929.7629.76300
Jul 15, 202229.6129.6429.6129.6429.64200
Jul 14, 202229.5729.5729.3429.5229.521,200
Jul 13, 202229.6929.9529.6929.8529.856,600
Jul 12, 202230.0830.1029.8329.8329.8313,800
Jul 11, 202230.1630.1630.0030.0030.003,700
Jul 08, 202230.0330.2130.0330.1430.141,300
Jul 07, 202229.7929.7929.7929.7929.79-
Jul 06, 202229.6029.7929.6029.7929.79600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...