Purpose Enhanced Dividend Fund (TSX:PDIV)
Canada · Delayed Price · Currency is CAD 9.13
-0.01 (-0.11%)
Mar 30, 2026, 3:54 PM EST
TSX:PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.18 | 9.22 | 9.17 | 9.17 | - | 0.33% | 3,755 |
| Mar 27, 2026 | 9.28 | 9.28 | 9.11 | 9.14 | 9.14 | -1.56% | 27,430 |
| Mar 26, 2026 | 9.38 | 9.38 | 9.29 | 9.29 | 9.19 | -0.91% | 45,992 |
| Mar 25, 2026 | 9.35 | 9.39 | 9.34 | 9.37 | 9.27 | 0.97% | 30,158 |
| Mar 24, 2026 | 9.28 | 9.32 | 9.23 | 9.28 | 9.19 | - | 12,773 |
| Mar 23, 2026 | 9.25 | 9.31 | 9.19 | 9.28 | 9.19 | 1.20% | 14,016 |
| Mar 20, 2026 | 9.24 | 9.24 | 9.15 | 9.17 | 9.08 | -0.97% | 22,203 |
| Mar 19, 2026 | 9.37 | 9.37 | 9.24 | 9.26 | 9.17 | -1.02% | 22,154 |
| Mar 18, 2026 | 9.55 | 9.55 | 9.36 | 9.36 | 9.26 | -1.11% | 36,639 |
| Mar 17, 2026 | 9.54 | 9.54 | 9.46 | 9.46 | 9.36 | 0.21% | 7,602 |
| Mar 16, 2026 | 9.43 | 9.45 | 9.43 | 9.44 | 9.34 | 0.64% | 7,499 |
| Mar 13, 2026 | 9.45 | 9.45 | 9.37 | 9.38 | 9.28 | -0.21% | 28,619 |
| Mar 12, 2026 | 9.38 | 9.45 | 9.38 | 9.40 | 9.30 | -0.63% | 21,333 |
| Mar 11, 2026 | 9.45 | 9.47 | 9.43 | 9.46 | 9.36 | - | 7,612 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.43 | 9.46 | 9.36 | 0.16% | 14,619 |
| Mar 9, 2026 | 9.46 | 9.47 | 9.30 | 9.45 | 9.35 | -0.05% | 56,451 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.43 | 9.45 | 9.35 | -1.05% | 36,426 |
| Mar 5, 2026 | 9.58 | 9.58 | 9.50 | 9.55 | 9.45 | -0.62% | 21,890 |
| Mar 4, 2026 | 9.58 | 9.62 | 9.57 | 9.61 | 9.51 | 0.16% | 18,739 |
| Mar 3, 2026 | 9.59 | 9.60 | 9.47 | 9.60 | 9.50 | -0.83% | 56,247 |
| Mar 2, 2026 | 9.56 | 9.68 | 9.56 | 9.68 | 9.58 | 0.26% | 17,525 |
| Feb 27, 2026 | 9.68 | 9.68 | 9.61 | 9.65 | 9.55 | 0.10% | 6,292 |
| Feb 26, 2026 | 9.62 | 9.65 | 9.61 | 9.64 | 9.54 | 0.05% | 16,228 |
| Feb 25, 2026 | 9.72 | 9.72 | 9.58 | 9.64 | 9.54 | -0.67% | 31,463 |
| Feb 24, 2026 | 9.72 | 9.72 | 9.63 | 9.70 | 9.51 | 0.52% | 25,560 |
| Feb 23, 2026 | 9.69 | 9.69 | 9.63 | 9.65 | 9.46 | - | 14,182 |
| Feb 20, 2026 | 9.67 | 9.67 | 9.63 | 9.65 | 9.46 | 0.31% | 12,273 |
| Feb 19, 2026 | 9.66 | 9.66 | 9.61 | 9.62 | 9.43 | -0.05% | 8,296 |
| Feb 18, 2026 | 9.63 | 9.63 | 9.61 | 9.63 | 9.43 | 0.57% | 16,804 |
| Feb 17, 2026 | 9.51 | 9.58 | 9.51 | 9.57 | 9.38 | 0.21% | 19,176 |
| Feb 13, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.36 | 0.47% | 114,222 |
| Feb 12, 2026 | 9.61 | 9.61 | 9.49 | 9.51 | 9.32 | -0.83% | 11,031 |
| Feb 11, 2026 | 9.62 | 9.62 | 9.57 | 9.59 | 9.39 | -0.16% | 10,008 |
| Feb 10, 2026 | 9.60 | 9.61 | 9.60 | 9.60 | 9.41 | 0.31% | 12,844 |
| Feb 9, 2026 | 9.49 | 9.58 | 9.49 | 9.57 | 9.38 | 0.53% | 11,943 |
| Feb 6, 2026 | 9.45 | 9.52 | 9.45 | 9.52 | 9.33 | 0.79% | 10,370 |
| Feb 5, 2026 | 9.56 | 9.56 | 9.42 | 9.45 | 9.26 | -0.58% | 32,220 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.47 | 9.50 | 9.31 | 0.11% | 6,995 |
| Feb 3, 2026 | 9.59 | 9.59 | 9.46 | 9.49 | 9.30 | -0.16% | 14,795 |
| Feb 2, 2026 | 9.46 | 9.51 | 9.46 | 9.51 | 9.32 | 0.58% | 14,623 |
| Jan 30, 2026 | 9.50 | 9.50 | 9.44 | 9.45 | 9.26 | -0.79% | 28,804 |
| Jan 29, 2026 | 9.52 | 9.54 | 9.47 | 9.53 | 9.34 | -0.05% | 15,090 |
| Jan 28, 2026 | 9.66 | 9.66 | 9.51 | 9.53 | 9.34 | -1.14% | 9,886 |
| Jan 27, 2026 | 9.67 | 9.67 | 9.63 | 9.64 | 9.35 | 0.21% | 6,215 |
| Jan 26, 2026 | 9.62 | 9.65 | 9.62 | 9.62 | 9.34 | - | 10,882 |
| Jan 23, 2026 | 9.60 | 9.62 | 9.59 | 9.62 | 9.34 | 0.42% | 17,352 |
| Jan 22, 2026 | 9.58 | 9.60 | 9.58 | 9.58 | 9.30 | 0.31% | 4,672 |
| Jan 21, 2026 | 9.62 | 9.62 | 9.50 | 9.55 | 9.27 | 0.47% | 33,003 |
| Jan 20, 2026 | 9.66 | 9.66 | 9.49 | 9.51 | 9.22 | -0.99% | 118,835 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.57 | 9.60 | 9.32 | 0.10% | 11,227 |