Canada markets open in 5 hours 10 minutes

Purpose International Tactical Hedged Equity Fd Ser ETF (PHW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.78-0.30 (-1.57%)
At close: 10:01AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.0819.0819.0819.0819.08-
Apr 24, 202419.0819.0819.0819.0819.08-
Apr 23, 202418.9618.9618.9618.9618.96-
Apr 22, 202418.8818.8818.8818.8818.88-
Apr 19, 202418.9118.9118.9118.9118.91-
Apr 18, 202418.9518.9518.9518.9518.95-
Apr 17, 202419.0119.0119.0119.0119.01-
Apr 16, 202418.1518.7818.1518.7818.783,700
Apr 15, 202419.0819.0819.0819.0819.08-
Apr 12, 202419.2119.2119.2119.2119.21-
Apr 11, 202419.2119.2119.2119.2119.21-
Apr 10, 202419.2419.2419.2419.2419.24-
Apr 09, 202419.2319.2319.2319.2319.23-
Apr 08, 202419.1919.1919.1919.1919.19-
Apr 05, 202419.1119.1119.1119.1119.11-
Apr 04, 202419.2419.2419.2419.2419.24-
Apr 03, 202419.1219.1219.1219.1219.12-
Apr 02, 202419.1519.1519.1519.1519.15-
Apr 01, 202419.1519.1519.1519.1519.15-
Mar 28, 202419.2819.2819.2819.2819.28-
Mar 27, 202419.2119.2119.2119.2119.21-
Mar 26, 202419.2619.2619.2619.2619.26-
Mar 25, 202419.4219.4219.4219.4219.42-
Mar 25, 20240.15 Dividend
Mar 22, 202419.3519.3519.3519.3519.20-
Mar 21, 202419.3219.3219.3219.3219.17-
Mar 20, 202419.1919.1919.1919.1919.04-
Mar 19, 202419.2019.2019.2019.2019.05-
Mar 18, 202419.2319.2319.2319.2319.08-
Mar 15, 202419.0919.0919.0919.0918.94-
Mar 14, 202419.1519.1519.1519.1519.00-
Mar 13, 202419.1419.1419.1419.1418.99-
Mar 12, 202418.8918.8918.8918.8918.74-
Mar 11, 202419.0319.0319.0319.0318.88-
Mar 08, 202419.0319.0319.0319.0318.88-
Mar 07, 202418.9418.9418.9418.9418.79-
Mar 06, 202418.8918.8918.8918.8918.74-
Mar 05, 202418.8818.8818.8818.8818.73-
Mar 04, 202417.9017.9017.9017.9017.76-
Mar 01, 202418.9318.9318.9318.9318.78-
Feb 29, 202418.8918.8918.8918.8918.74-
Feb 28, 202418.7918.7918.7918.7918.64-
Feb 27, 202418.7618.7618.7618.7618.61-
Feb 26, 202418.7718.7718.7718.7718.62-
Feb 23, 202418.7718.7718.7718.7718.62-
Feb 22, 202418.6318.6318.6318.6318.49-
Feb 21, 202418.6118.6118.6118.6118.47-
Feb 20, 202418.6118.6118.6118.6118.47-
Feb 16, 202418.3818.3818.3818.3818.24-
Feb 15, 202418.4018.4018.4018.4018.26-
Feb 14, 202418.4018.4018.4018.4018.26-
Feb 13, 202418.2818.2818.2818.2818.14-
Feb 12, 202418.2718.2718.2718.2718.13-
Feb 09, 202418.2318.2318.2318.2318.09-
Feb 08, 202418.2718.2718.2718.2718.13-
Feb 07, 202418.2818.2818.2818.2818.14-
Feb 06, 202418.3118.3118.3118.3118.17-
Feb 05, 202418.2618.2618.2618.2618.12-
Feb 02, 202418.3018.3018.3018.3018.16-
Feb 01, 202418.2518.2518.2518.2518.11-
Jan 31, 202418.3518.3518.3518.3518.21-
Jan 30, 202418.3518.3518.3518.3518.21-
Jan 29, 202418.2818.2818.2818.2818.14-
Jan 26, 202418.2818.2818.2818.2818.14-
Jan 25, 202418.3118.3118.3118.3118.17-
Jan 24, 202418.0718.0718.0718.0717.93-
Jan 23, 202418.1618.1618.1618.1618.02-
Jan 22, 202418.0218.0218.0218.0217.88-
Jan 19, 202418.1318.1318.1318.1317.99-
Jan 18, 202418.0818.0818.0818.0817.94-
Jan 17, 202418.1218.1218.1218.1217.98-
Jan 16, 202418.2818.2818.2818.2818.14-
Jan 15, 202418.2818.2818.2818.2818.14-
Jan 12, 202418.1318.1318.1318.1317.99-
Jan 11, 202418.0918.0918.0918.0917.95-
Jan 10, 202418.0918.0918.0918.0917.95-
Jan 09, 202418.1918.1918.1918.1918.05-
Jan 08, 202418.0918.0918.0918.0917.95-
Jan 05, 202418.0618.0618.0618.0617.92-
Jan 04, 202417.9917.9917.9917.9917.85-
Jan 03, 202417.9817.9817.9817.9817.84-
Jan 02, 202417.9917.9917.9917.9917.85-
Dec 29, 202317.9117.9117.9117.9117.77-
Dec 28, 202317.9117.9117.9117.9117.77-
Dec 27, 202317.8917.8917.8917.8917.75-
Dec 22, 202317.2217.9017.2217.9017.76400
Dec 22, 20230.1 Dividend
Dec 21, 202317.9617.9617.9417.9617.721,200
Dec 20, 202317.9117.9217.8317.8517.612,800
Dec 19, 202317.9217.9217.9217.9217.68-
Dec 18, 202317.8217.8217.8217.8217.58-
Dec 15, 202317.8217.8217.8217.8217.58-
Dec 14, 202318.0818.0818.0818.0817.84-
Dec 13, 202318.2118.2118.2118.2117.97-
Dec 12, 202318.1718.1718.1718.1717.93-
Dec 11, 202318.1618.1618.1618.1617.92-
Dec 08, 202318.2018.2018.2018.2017.96-
Dec 07, 202318.1318.1318.1318.1317.89-
Dec 06, 202318.1318.1318.1318.1317.89-
Dec 05, 202318.0718.0718.0718.0717.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...