Purpose Enhanced Dividend Fund (TSX:PDIV)
Canada · Delayed Price · Currency is CAD 9.34
+0.04 (0.38%)
Aug 22, 2025, 3:59 PM EDT
TSX:PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.32 | 9.36 | 9.32 | 9.35 | 9.35 | 0.54% | 13,330 |
| Aug 21, 2025 | 9.27 | 9.31 | 9.27 | 9.30 | 9.30 | 0.11% | 8,202 |
| Aug 20, 2025 | 9.29 | 9.31 | 9.29 | 9.29 | 9.29 | 0.32% | 16,515 |
| Aug 19, 2025 | 9.21 | 9.29 | 9.21 | 9.26 | 9.26 | 0.22% | 53,410 |
| Aug 18, 2025 | 9.21 | 9.26 | 9.11 | 9.24 | 9.24 | -0.11% | 18,800 |
| Aug 15, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 0.22% | 4,300 |
| Aug 14, 2025 | 9.17 | 9.24 | 9.17 | 9.23 | 9.23 | -0.11% | 9,127 |
| Aug 13, 2025 | 9.26 | 9.26 | 9.21 | 9.24 | 9.24 | 0.65% | 3,900 |
| Aug 12, 2025 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | 0.33% | 22,729 |
| Aug 11, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | -0.11% | 7,600 |
| Aug 8, 2025 | 9.26 | 9.26 | 9.15 | 9.16 | 9.16 | 0.22% | 4,404 |
| Aug 7, 2025 | 9.22 | 9.22 | 9.13 | 9.14 | 9.14 | -0.33% | 11,334 |
| Aug 6, 2025 | 9.18 | 9.18 | 9.15 | 9.17 | 9.17 | 0.22% | 9,800 |
| Aug 5, 2025 | 9.09 | 9.16 | 9.09 | 9.15 | 9.15 | 0.66% | 17,940 |
| Aug 1, 2025 | 9.10 | 9.11 | 9.07 | 9.09 | 9.09 | -0.33% | 22,119 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.12 | 9.12 | 9.12 | -0.22% | 5,546 |
| Jul 30, 2025 | 9.18 | 9.18 | 9.13 | 9.14 | 9.14 | -0.44% | 20,048 |
| Jul 29, 2025 | 9.24 | 9.24 | 9.16 | 9.18 | 9.18 | -0.86% | 9,649 |
| Jul 28, 2025 | 9.30 | 9.30 | 9.25 | 9.26 | 9.16 | -0.11% | 40,500 |
| Jul 25, 2025 | 9.29 | 9.29 | 9.25 | 9.27 | 9.17 | - | 17,500 |
| Jul 24, 2025 | 9.28 | 9.28 | 9.26 | 9.27 | 9.17 | -0.11% | 19,600 |
| Jul 23, 2025 | 9.25 | 9.28 | 9.25 | 9.28 | 9.18 | 0.32% | 16,100 |
| Jul 22, 2025 | 9.23 | 9.25 | 9.23 | 9.25 | 9.16 | 0.54% | 12,915 |
| Jul 21, 2025 | 9.21 | 9.22 | 9.20 | 9.20 | 9.10 | - | 9,322 |
| Jul 18, 2025 | 9.22 | 9.23 | 9.19 | 9.20 | 9.11 | -0.22% | 18,405 |
| Jul 17, 2025 | 9.25 | 9.25 | 9.19 | 9.22 | 9.13 | 0.22% | 11,408 |
| Jul 16, 2025 | 9.26 | 9.26 | 9.17 | 9.20 | 9.11 | 0.22% | 9,400 |
| Jul 15, 2025 | 9.26 | 9.26 | 9.17 | 9.18 | 9.09 | -0.43% | 15,800 |
| Jul 14, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.13 | 0.33% | 15,014 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.10 | -0.43% | 6,737 |
| Jul 10, 2025 | 9.20 | 9.24 | 9.20 | 9.23 | 9.14 | 0.33% | 17,746 |
| Jul 9, 2025 | 9.20 | 9.20 | 9.19 | 9.20 | 9.11 | 0.11% | 9,600 |
| Jul 8, 2025 | 9.15 | 9.21 | 9.15 | 9.19 | 9.10 | 0.11% | 15,800 |
| Jul 7, 2025 | 9.21 | 9.21 | 9.16 | 9.18 | 9.08 | - | 1,938 |
| Jul 4, 2025 | 9.24 | 9.24 | 9.18 | 9.18 | 9.09 | -0.43% | 4,827 |
| Jul 3, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.13 | 0.44% | 3,837 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.15 | 9.18 | 9.09 | 0.55% | 92,000 |
| Jun 30, 2025 | 9.14 | 9.14 | 9.12 | 9.13 | 9.04 | 0.22% | 6,300 |
| Jun 27, 2025 | 9.09 | 9.12 | 9.09 | 9.11 | 9.11 | 0.11% | 8,618 |
| Jun 26, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.10 | -0.55% | 21,600 |
| Jun 25, 2025 | 9.20 | 9.20 | 9.14 | 9.15 | 9.06 | -0.44% | 28,300 |
| Jun 24, 2025 | 9.16 | 9.19 | 9.16 | 9.19 | 9.09 | 0.44% | 11,907 |
| Jun 23, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.06 | 0.33% | 23,514 |
| Jun 20, 2025 | 9.14 | 9.15 | 9.12 | 9.12 | 9.03 | -0.22% | 37,212 |
| Jun 19, 2025 | 9.13 | 9.14 | 9.12 | 9.14 | 9.05 | 0.22% | 4,300 |
| Jun 18, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.03 | -0.11% | 5,604 |
| Jun 17, 2025 | 9.19 | 9.19 | 9.12 | 9.13 | 9.04 | -0.22% | 19,439 |
| Jun 16, 2025 | 9.16 | 9.19 | 9.15 | 9.15 | 9.06 | - | 16,600 |
| Jun 13, 2025 | 9.18 | 9.18 | 9.14 | 9.15 | 9.06 | -0.22% | 14,600 |
| Jun 12, 2025 | 9.17 | 9.17 | 9.15 | 9.17 | 9.07 | 0.22% | 5,500 |