Purpose Global Innovators Fund ETF (PINV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:10AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Apr 19, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Apr 18, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Apr 17, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| Apr 16, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Apr 15, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Apr 12, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Apr 11, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| Apr 10, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Apr 09, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Apr 08, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 100 |
| Apr 05, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Apr 04, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| Apr 03, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Apr 02, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Apr 01, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Mar 28, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Mar 27, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| Mar 26, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Mar 25, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| Mar 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Mar 21, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Mar 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Mar 19, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Mar 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Mar 15, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Mar 14, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Mar 13, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 300 |
| Mar 12, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Mar 11, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Mar 08, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 300 |
| Mar 07, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Mar 06, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Mar 05, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| Mar 04, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Mar 01, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Feb 29, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| Feb 28, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Feb 27, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| Feb 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 22, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Feb 21, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 200 |
| Feb 20, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Feb 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| Feb 15, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Feb 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Feb 13, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Feb 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Feb 09, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| Feb 08, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| Feb 07, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| Feb 06, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 05, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Feb 02, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 01, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 31, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| Jan 30, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Jan 29, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Jan 26, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| Jan 25, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Jan 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 22, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jan 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Jan 18, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Jan 17, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jan 16, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Jan 15, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Jan 12, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Jan 11, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Jan 10, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Jan 09, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Jan 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jan 05, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jan 04, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jan 03, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| Jan 02, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Dec 29, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Dec 28, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Dec 27, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 22, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Dec 21, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Dec 20, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Dec 19, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Dec 18, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Dec 15, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Dec 14, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Dec 13, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Dec 12, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Dec 11, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Dec 08, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Dec 07, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Dec 06, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Dec 05, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Dec 04, 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Dec 01, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Nov 30, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Nov 29, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Nov 28, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.