Canada markets closed

Purpose Enhanced Dividend Fund ETF shares (PDIV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.23+0.03 (+0.33%)
At close: 02:02PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20249.239.249.229.239.231,300
May 30, 20249.339.339.209.209.204,100
May 29, 20249.309.309.169.179.1742,500
May 29, 20240.095 Dividend
May 28, 20249.409.409.349.369.2614,800
May 27, 20249.429.429.429.429.32700
May 24, 20249.389.409.389.389.282,500
May 23, 20249.469.469.379.379.2712,500
May 22, 20249.459.469.439.439.3316,600
May 21, 20249.539.539.479.479.372,200
May 17, 20249.469.499.459.499.394,800
May 16, 20249.459.469.459.469.365,000
May 15, 20249.449.459.449.449.344,000
May 14, 20249.509.509.429.449.342,500
May 13, 20249.509.509.419.419.313,800
May 10, 20249.419.429.419.419.312,500
May 09, 20249.409.419.409.409.302,400
May 08, 20249.399.399.349.369.262,100
May 07, 20249.399.399.349.349.251,600
May 06, 20249.299.329.299.329.233,000
May 03, 20249.249.279.249.279.184,600
May 02, 20249.239.259.219.249.152,100
May 01, 20249.299.299.209.239.143,400
Apr 30, 20249.359.359.229.229.136,900
Apr 29, 20249.369.369.259.279.183,400
Apr 26, 20249.269.269.249.249.153,300
Apr 25, 20249.309.309.179.239.1418,500
Apr 25, 20240.095 Dividend
Apr 24, 20249.329.349.329.349.155,300
Apr 23, 20249.409.409.329.359.161,100
Apr 22, 20249.389.389.289.329.135,400
Apr 19, 20249.359.359.259.259.063,300
Apr 18, 20249.249.259.229.249.054,600
Apr 17, 20249.249.249.189.229.0316,400
Apr 16, 20249.229.229.219.229.036,300
Apr 15, 20249.359.359.249.249.054,900
Apr 12, 20249.409.409.279.299.109,000
Apr 11, 20249.349.359.309.359.163,500
Apr 10, 20249.429.429.349.349.1510,900
Apr 09, 20249.479.479.369.409.214,400
Apr 08, 20249.499.499.389.399.203,700
Apr 05, 20249.379.399.369.399.201,800
Apr 04, 20249.439.439.359.369.1715,900
Apr 03, 20249.419.419.419.419.222,200
Apr 02, 20249.469.469.419.439.243,000
Apr 01, 20249.599.599.469.479.288,700
Mar 28, 20249.459.469.459.469.271,300
Mar 27, 20249.439.449.419.449.257,200
Mar 26, 20249.409.419.399.409.2124,200
Mar 25, 20249.469.469.399.419.226,300
Mar 25, 20240.095 Dividend
Mar 22, 20249.629.629.499.499.215,900
Mar 21, 20249.629.629.529.529.239,000
Mar 20, 20249.469.509.469.499.21400
Mar 19, 20249.569.569.469.479.191,300
Mar 18, 20249.639.639.459.459.176,200
Mar 15, 20249.549.549.439.459.172,200
Mar 14, 20249.469.469.439.469.1816,900
Mar 13, 20249.489.489.479.479.193,500
Mar 12, 20249.489.489.469.479.193,400
Mar 11, 20249.489.489.459.479.193,200
Mar 08, 20249.459.459.439.459.1714,000
Mar 07, 20249.409.459.409.459.171,800
Mar 06, 20249.439.439.409.429.141,100
Mar 05, 20249.479.479.409.409.125,800
Mar 04, 20249.479.479.409.429.147,600
Mar 01, 20249.409.449.409.439.151,100
Feb 29, 20249.409.409.399.409.125,400
Feb 28, 20249.399.399.399.399.111,400
Feb 27, 20249.869.869.389.389.102,200
Feb 26, 20249.619.619.469.469.184,600
Feb 26, 20240.095 Dividend
Feb 23, 20249.529.539.529.539.151,500
Feb 22, 20249.619.619.469.489.103,100
Feb 21, 20249.449.449.449.449.07500
Feb 20, 20249.429.469.429.439.067,500
Feb 16, 20249.539.539.449.449.07900
Feb 15, 20249.409.409.389.389.01300
Feb 14, 20249.349.349.329.328.952,100
Feb 13, 20249.409.409.269.298.9221,800
Feb 12, 20249.339.419.339.409.032,600
Feb 09, 20249.339.349.339.348.97900
Feb 08, 20249.369.369.339.338.962,800
Feb 07, 20249.369.389.359.389.013,500
Feb 06, 20249.459.459.359.389.0110,100
Feb 05, 20249.519.519.369.389.0116,400
Feb 02, 20249.409.429.379.429.054,200
Feb 01, 20249.559.559.409.409.031,500
Jan 31, 20249.409.429.389.389.011,200
Jan 30, 20249.429.449.409.439.063,200
Jan 29, 20249.419.439.389.439.0614,300
Jan 26, 20249.489.489.399.419.046,600
Jan 26, 20240.095 Dividend
Jan 25, 20249.559.559.479.509.031,700
Jan 24, 20249.599.599.479.479.004,500
Jan 23, 20249.439.469.439.458.986,700
Jan 22, 20249.529.529.429.428.962,900
Jan 19, 20249.399.399.399.398.93100
Jan 18, 20249.529.529.359.378.913,900
Jan 17, 20249.509.509.329.358.898,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...