Purpose Emerging Markets Dividend Fund (NEO:REM)
Canada
· Delayed Price · Currency is CAD 15.43
+0.22 (1.45%)
May 2, 2025, 4:00 PM EDT
NEO:REM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 15.52 | 15.52 | 15.43 | 15.43 | - | 1.45% | 206 |
| May 1, 2025 | 15.13 | 15.32 | 15.13 | 15.21 | - | 0.53% | 1,323 |
| Apr 30, 2025 | 15.29 | 15.29 | 14.98 | 15.13 | - | -1.05% | 4,431 |
| Apr 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | - | 0.79% | 1,800 |
| Apr 28, 2025 | 15.04 | 15.17 | 15.04 | 15.17 | - | -0.20% | 1,877 |
| Apr 25, 2025 | 15.26 | 15.26 | 15.20 | 15.20 | - | 0.33% | 490 |
| Apr 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | - | - |
| Apr 23, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | - | 1.00% | 118 |
| Apr 22, 2025 | 14.87 | 15.07 | 14.87 | 15.00 | - | 1.63% | 1,069 |
| Apr 21, 2025 | 14.79 | 14.79 | 14.76 | 14.76 | - | - | 877 |
| Apr 17, 2025 | 14.77 | 14.88 | 14.76 | 14.76 | - | -0.07% | 1,069 |
| Apr 16, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | -1.34% | 485 |
| Apr 15, 2025 | 14.94 | 14.97 | 14.94 | 14.97 | - | 0.94% | 655 |
| Apr 14, 2025 | 14.97 | 14.97 | 14.83 | 14.83 | - | 1.30% | 470 |
| Apr 11, 2025 | 14.60 | 14.64 | 14.60 | 14.64 | - | 2.02% | 462 |
| Apr 10, 2025 | 14.45 | 14.45 | 14.35 | 14.35 | - | -2.91% | 108 |
| Apr 9, 2025 | 14.67 | 14.78 | 14.67 | 14.78 | - | 5.42% | 368 |
| Apr 8, 2025 | 14.17 | 14.17 | 14.02 | 14.02 | - | -3.44% | 520 |
| Apr 7, 2025 | 14.12 | 14.52 | 14.00 | 14.52 | - | -1.09% | 2,117 |
| Apr 4, 2025 | 14.94 | 14.94 | 14.68 | 14.68 | - | -4.30% | 975 |
| Apr 3, 2025 | 15.33 | 15.48 | 15.24 | 15.34 | - | -3.28% | 1,973 |
| Apr 2, 2025 | 15.77 | 15.94 | 15.76 | 15.86 | - | 0.13% | 2,231 |
| Apr 1, 2025 | 15.93 | 15.93 | 15.76 | 15.84 | - | 0.19% | 903 |
| Mar 31, 2025 | 15.88 | 15.89 | 15.81 | 15.81 | - | 0.32% | 1,580 |
| Mar 28, 2025 | 16.00 | 16.00 | 15.76 | 15.76 | - | -1.87% | 800 |
| Mar 27, 2025 | 16.10 | 16.10 | 16.06 | 16.06 | - | -0.06% | 272 |
| Mar 26, 2025 | 16.20 | 16.20 | 16.07 | 16.07 | - | -1.05% | 152 |
| Mar 25, 2025 | 16.30 | 16.30 | 16.24 | 16.24 | - | 0.31% | 1,670 |
| Mar 24, 2025 | 16.25 | 16.25 | 16.19 | 16.19 | - | 0.06% | 1,108 |
| Mar 21, 2025 | 16.16 | 16.19 | 16.15 | 16.18 | - | 0.43% | 1,209 |
| Mar 20, 2025 | 16.03 | 16.19 | 16.03 | 16.11 | - | -0.74% | 924 |
| Mar 19, 2025 | 16.13 | 16.30 | 16.13 | 16.23 | - | 0.68% | 1,155 |
| Mar 18, 2025 | 16.21 | 16.22 | 16.05 | 16.12 | - | -0.06% | 1,547 |
| Mar 17, 2025 | 16.16 | 16.21 | 16.04 | 16.13 | - | 0.88% | 978 |
| Mar 14, 2025 | 16.09 | 16.09 | 15.99 | 15.99 | - | 1.07% | 277 |
| Mar 13, 2025 | 15.76 | 15.89 | 15.76 | 15.82 | - | 0.38% | 421 |
| Mar 12, 2025 | 15.84 | 15.84 | 15.68 | 15.76 | - | 0.57% | 1,026 |
| Mar 11, 2025 | 15.66 | 15.77 | 15.61 | 15.67 | - | -1.07% | 2,606 |
| Mar 10, 2025 | 15.70 | 15.84 | 15.70 | 15.84 | - | 0.44% | 1,243 |
| Mar 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | - | - | - |
| Mar 6, 2025 | 15.69 | 15.87 | 15.69 | 15.77 | - | -0.63% | 2,021 |
| Mar 5, 2025 | 15.79 | 15.92 | 15.79 | 15.87 | - | 0.63% | 926 |
| Mar 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | - | - | 8,052 |
| Mar 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | - | - | 978 |
| Feb 28, 2025 | 15.73 | 15.77 | 15.55 | 15.77 | - | -1.00% | 502 |
| Feb 27, 2025 | 15.95 | 15.95 | 15.93 | 15.93 | - | -0.38% | 546 |
| Feb 26, 2025 | 16.06 | 16.07 | 15.99 | 15.99 | - | 0.19% | 700 |
| Feb 25, 2025 | 16.04 | 16.04 | 15.96 | 15.96 | - | 0.25% | 581 |
| Feb 24, 2025 | 15.97 | 15.98 | 15.92 | 15.92 | - | -0.31% | 902 |
| Feb 21, 2025 | 16.05 | 16.05 | 15.97 | 15.97 | - | -0.37% | 575 |