Canada markets closed

Purpose Core Dividend Fund Series ETF (PDF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
30.57-0.02 (-0.07%)
At close: 10:41AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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 26, 20220.085 Dividend
Jul 25, 202230.3130.3130.2730.2730.19800
Jul 22, 202229.9930.2229.9930.1030.021,100
Jul 21, 202230.0330.0329.9830.0229.947,600
Jul 20, 202230.0530.0629.9929.9929.911,600
Jul 19, 202230.0730.1730.0730.1730.096,600
Jul 18, 202229.6929.7629.6929.7629.68300
Jul 15, 202229.6129.6429.6129.6429.56200
Jul 14, 202229.5729.5729.3429.5229.441,200
Jul 13, 202229.6929.9529.6929.8529.776,600
Jul 12, 202230.0830.1029.8329.8329.7513,800
Jul 11, 202230.1630.1630.0030.0029.923,700
Jul 08, 202230.0330.2130.0330.1430.061,300
Jul 07, 202229.7929.7929.7929.7929.71-
Jul 06, 202229.6029.7929.6029.7929.71600
Jul 05, 202229.6729.8429.4429.8429.765,400
Jul 04, 202230.1130.1130.1130.1130.03100
Jun 30, 202229.7029.8829.7029.8629.786,000
Jun 29, 202230.0730.0730.0730.0729.993,600
Jun 28, 202230.2330.4630.1030.1330.054,500
Jun 27, 202230.1930.1930.1530.1530.071,900
Jun 27, 20220.085 Dividend
Jun 24, 202229.5330.0629.5330.0329.862,200
Jun 23, 202229.5529.5529.3929.5229.354,200
Jun 22, 202230.1430.1429.6929.6929.52500
Jun 21, 202229.9129.9129.8529.8529.682,000
Jun 20, 202229.2529.2529.2529.2529.093,600
Jun 17, 202229.3129.3129.2229.2529.091,900
Jun 16, 202229.5229.5229.3429.3429.176,100
Jun 15, 202230.4030.4030.2330.2730.102,300
Jun 14, 202230.5530.5530.1130.1129.944,000
Jun 13, 202230.4830.6430.4430.4430.27800
Jun 10, 202231.2231.3631.2231.3331.152,100
Jun 09, 202231.8831.8831.7331.7331.55300
Jun 08, 202232.1332.1332.0932.0931.911,400
Jun 07, 202232.0232.2632.0232.2632.084,500
Jun 06, 202232.3032.3032.1132.1231.9419,100
Jun 03, 202232.2632.2632.2632.2632.085,000
Jun 02, 202232.0832.2932.0832.2932.1110,500
Jun 01, 202232.2032.2032.1132.1131.931,600
May 31, 202232.2132.3532.2032.2032.028,500
May 30, 202232.4232.4232.3732.4232.241,100
May 27, 202232.1432.2932.1432.2932.112,700
May 26, 202232.0632.2832.0632.2832.10600
May 26, 20220.085 Dividend
May 25, 202231.9731.9731.9731.9731.71100
May 24, 202231.7831.8431.5631.8131.552,300
May 20, 202231.2031.4331.2031.4331.171,400
May 19, 202231.3331.5031.1831.3831.126,700
May 18, 202231.8131.8131.5831.5831.32200
May 17, 202232.3632.4132.3332.3532.085,000
May 16, 202231.8632.0031.8632.0031.74300
May 13, 202231.2831.2831.2831.2831.02-
May 12, 202231.2431.2431.0031.1130.852,000
May 11, 202231.7431.7731.3831.3831.121,100
May 10, 202231.6231.7031.4631.5631.304,200
May 09, 202231.7831.7831.7131.7131.451,100
May 06, 202232.0532.3132.0532.2631.995,000
May 05, 202232.0932.0932.0332.0731.80900
May 04, 202232.3732.6332.3732.6332.362,000
May 03, 202232.3032.3632.1632.1631.893,700
May 02, 202232.0032.0031.7131.9931.733,700
Apr 29, 202232.8332.8332.1432.1431.87500
Apr 28, 202232.4832.8432.4832.7432.472,300
Apr 27, 202232.2632.5532.2632.3832.119,200
Apr 26, 202232.6532.6532.5032.5032.23400
Apr 26, 20220.085 Dividend
Apr 25, 202232.3832.8932.3832.8732.51600
Apr 22, 202233.0533.2333.0533.1932.831,000
Apr 21, 202234.0034.0633.7533.7533.381,600
Apr 20, 202233.9433.9433.8233.8633.491,800
Apr 19, 202233.6933.6933.6933.6933.32200
Apr 18, 202233.5233.5233.3133.3132.957,000
Apr 14, 202233.2833.5433.2833.4933.133,800
Apr 13, 202233.3733.3733.3733.3733.01400
Apr 12, 202233.6033.6033.3633.3633.00500
Apr 11, 202233.4733.4733.4733.4733.11200
Apr 08, 202233.3833.6833.3833.6633.303,200
Apr 07, 202233.4133.4233.4133.4233.061,500
Apr 06, 202233.2133.2633.2033.2432.889,100
Apr 05, 202233.2433.2433.1233.1232.76600
Apr 04, 202232.9433.1832.9433.1832.822,100
Apr 01, 202233.1733.1732.9733.1232.761,800
Mar 31, 202233.2633.2633.0833.0832.72500
Mar 30, 202233.1933.1933.1933.1932.83-
Mar 29, 202233.2033.2033.1033.1932.831,800
Mar 28, 202233.1833.1832.9833.0432.682,800
Mar 28, 20220.085 Dividend
Mar 25, 202232.8033.1832.8033.1832.74900
Mar 24, 202232.9632.9632.9332.9332.49800
Mar 23, 202232.9532.9532.8732.8732.43300
Mar 22, 202232.9532.9532.9532.9532.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...