Purpose Core Dividend Fund (TSX:PDF)
Canada · Delayed Price · Currency is CAD 35.70
+0.13 (0.35%)
Aug 27, 2025, 3:59 PM EDT
TSX:PDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 35.63 | 35.74 | 35.63 | 35.74 | 35.74 | 0.31% | 2,712 |
| Aug 26, 2025 | 35.59 | 35.65 | 35.59 | 35.63 | 35.63 | 0.31% | 2,200 |
| Aug 25, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.67% | 1,100 |
| Aug 22, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.53% | 1,700 |
| Aug 21, 2025 | 35.62 | 35.62 | 35.57 | 35.57 | 35.57 | 0.14% | 3,400 |
| Aug 20, 2025 | 35.58 | 35.58 | 35.52 | 35.52 | 35.52 | 0.57% | 2,300 |
| Aug 19, 2025 | 35.36 | 35.36 | 35.29 | 35.32 | 35.32 | 0.37% | 6,600 |
| Aug 18, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.20% | 526 |
| Aug 15, 2025 | 35.25 | 35.27 | 35.24 | 35.26 | 35.26 | 0.09% | 2,800 |
| Aug 14, 2025 | 34.98 | 35.23 | 34.98 | 35.23 | 35.23 | 0.31% | 4,330 |
| Aug 13, 2025 | 35.11 | 35.13 | 35.11 | 35.12 | 35.12 | 0.95% | 3,401 |
| Aug 12, 2025 | 34.82 | 34.82 | 34.79 | 34.79 | 34.79 | - | 1,700 |
| Aug 11, 2025 | 34.76 | 34.79 | 34.74 | 34.79 | 34.79 | 0.06% | 6,000 |
| Aug 8, 2025 | 34.79 | 34.79 | 34.75 | 34.77 | 34.77 | 0.32% | 4,822 |
| Aug 7, 2025 | 35.01 | 35.01 | 34.64 | 34.66 | 34.66 | -0.49% | 3,600 |
| Aug 6, 2025 | 34.88 | 34.88 | 34.78 | 34.83 | 34.83 | 0.09% | 4,629 |
| Aug 5, 2025 | 34.76 | 34.86 | 34.76 | 34.80 | 34.80 | 0.96% | 1,800 |
| Aug 1, 2025 | 34.33 | 34.47 | 34.33 | 34.47 | 34.47 | -0.46% | 3,249 |
| Jul 31, 2025 | 34.73 | 34.74 | 34.63 | 34.63 | 34.63 | -0.52% | 3,916 |
| Jul 30, 2025 | 34.96 | 34.96 | 34.71 | 34.81 | 34.81 | -0.57% | 51,700 |
| Jul 29, 2025 | 34.90 | 35.01 | 34.90 | 35.01 | 35.01 | 0.20% | 11,300 |
| Jul 28, 2025 | 35.01 | 35.01 | 34.92 | 34.94 | 34.84 | -0.46% | 725 |
| Jul 25, 2025 | 34.98 | 35.10 | 34.97 | 35.10 | 34.99 | 0.14% | 3,800 |
| Jul 24, 2025 | 35.05 | 35.08 | 35.05 | 35.05 | 34.94 | -0.09% | 1,700 |
| Jul 23, 2025 | 35.06 | 35.10 | 35.04 | 35.08 | 34.97 | 0.43% | 3,600 |
| Jul 22, 2025 | 34.62 | 34.95 | 34.62 | 34.93 | 34.83 | 0.66% | 3,843 |
| Jul 21, 2025 | 34.80 | 34.81 | 34.70 | 34.70 | 34.60 | -0.12% | 9,800 |
| Jul 18, 2025 | 34.81 | 34.81 | 34.74 | 34.74 | 34.64 | -0.17% | 512 |
| Jul 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.70 | 0.17% | 3,327 |
| Jul 16, 2025 | 34.72 | 34.74 | 34.72 | 34.74 | 34.64 | 0.17% | 800 |
| Jul 15, 2025 | 34.91 | 34.91 | 34.68 | 34.68 | 34.58 | -0.40% | 1,523 |
| Jul 14, 2025 | 34.72 | 34.86 | 34.72 | 34.82 | 34.72 | -0.09% | 1,500 |
| Jul 11, 2025 | 34.78 | 34.86 | 34.78 | 34.85 | 34.75 | -0.34% | 900 |
| Jul 10, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.86 | 0.52% | 2,100 |
| Jul 9, 2025 | 34.80 | 34.80 | 34.79 | 34.79 | 34.69 | 0.06% | 400 |
| Jul 8, 2025 | 34.81 | 34.81 | 34.77 | 34.77 | 34.67 | 0.26% | 1,345 |
| Jul 7, 2025 | 34.69 | 34.69 | 34.68 | 34.68 | 34.58 | -0.32% | 245 |
| Jul 4, 2025 | 34.77 | 34.79 | 34.77 | 34.79 | 34.69 | 0.09% | 400 |
| Jul 3, 2025 | 34.77 | 34.79 | 34.76 | 34.76 | 34.66 | 0.14% | 2,901 |
| Jul 2, 2025 | 34.66 | 34.76 | 34.65 | 34.71 | 34.61 | 0.67% | 3,531 |
| Jun 30, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.38 | 0.41% | 132 |
| Jun 27, 2025 | 34.34 | 34.34 | 34.29 | 34.34 | 34.34 | 0.18% | 1,400 |
| Jun 26, 2025 | 34.30 | 34.31 | 34.28 | 34.28 | 34.28 | 0.20% | 5,000 |
| Jun 25, 2025 | 34.27 | 34.27 | 34.17 | 34.21 | 34.10 | -0.47% | 1,500 |
| Jun 24, 2025 | 34.39 | 34.44 | 34.37 | 34.37 | 34.26 | 0.09% | 3,900 |
| Jun 23, 2025 | 34.42 | 34.42 | 34.28 | 34.34 | 34.24 | 0.53% | 5,200 |
| Jun 20, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.06 | -0.03% | - |
| Jun 19, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.07 | - | 600 |
| Jun 18, 2025 | 34.29 | 34.29 | 34.17 | 34.17 | 34.07 | -0.23% | 2,400 |
| Jun 17, 2025 | 34.28 | 34.33 | 34.24 | 34.25 | 34.15 | -0.49% | 1,800 |