Purpose Enhanced Dividend Fund (TSX:PDIV)
Canada · Delayed Price · Currency is CAD 9.20
-0.01 (-0.05%)
Jul 21, 2025, 3:55 PM EDT
TSX:PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.21 | 9.22 | 9.20 | 9.20 | 9.20 | - | 9,322 |
| Jul 18, 2025 | 9.22 | 9.23 | 9.19 | 9.20 | 9.20 | -0.22% | 18,405 |
| Jul 17, 2025 | 9.25 | 9.25 | 9.19 | 9.22 | 9.22 | 0.22% | 11,408 |
| Jul 16, 2025 | 9.26 | 9.26 | 9.17 | 9.20 | 9.20 | 0.22% | 9,400 |
| Jul 15, 2025 | 9.26 | 9.26 | 9.17 | 9.18 | 9.18 | -0.43% | 15,800 |
| Jul 14, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | 0.33% | 15,014 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -0.43% | 6,737 |
| Jul 10, 2025 | 9.20 | 9.24 | 9.20 | 9.23 | 9.23 | 0.33% | 17,746 |
| Jul 9, 2025 | 9.20 | 9.20 | 9.19 | 9.20 | 9.20 | 0.11% | 9,600 |
| Jul 8, 2025 | 9.15 | 9.21 | 9.15 | 9.19 | 9.19 | 0.11% | 15,800 |
| Jul 7, 2025 | 9.21 | 9.21 | 9.16 | 9.18 | 9.18 | - | 1,938 |
| Jul 4, 2025 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | -0.43% | 4,827 |
| Jul 3, 2025 | 9.19 | 9.22 | 9.19 | 9.22 | 9.22 | 0.44% | 3,837 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.15 | 9.18 | 9.18 | 0.55% | 92,000 |
| Jun 30, 2025 | 9.14 | 9.14 | 9.12 | 9.13 | 9.13 | 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 |
| Jun 11, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.06 | -0.11% | 10,329 |
| Jun 10, 2025 | 9.15 | 9.17 | 9.15 | 9.16 | 9.06 | 0.22% | 4,100 |
| Jun 9, 2025 | 9.13 | 9.16 | 9.13 | 9.14 | 9.05 | -0.11% | 15,146 |
| Jun 6, 2025 | 9.15 | 9.15 | 9.14 | 9.15 | 9.05 | 0.33% | 7,220 |
| Jun 5, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.03 | -0.22% | 900 |
| Jun 4, 2025 | 9.15 | 9.15 | 9.14 | 9.14 | 9.05 | - | 2,900 |
| Jun 3, 2025 | 9.10 | 9.15 | 9.10 | 9.14 | 9.05 | - | 29,911 |
| Jun 2, 2025 | 9.10 | 9.14 | 9.10 | 9.14 | 9.05 | 0.44% | 5,522 |
| May 30, 2025 | 9.11 | 9.11 | 9.07 | 9.10 | 9.01 | - | 7,312 |
| May 29, 2025 | 9.16 | 9.16 | 9.08 | 9.10 | 9.00 | 0.22% | 79,400 |
| May 28, 2025 | 9.19 | 9.19 | 9.07 | 9.08 | 8.99 | -1.09% | 25,800 |
| May 27, 2025 | 9.22 | 9.22 | 9.17 | 9.18 | 8.99 | -0.11% | 14,325 |
| May 26, 2025 | 9.22 | 9.22 | 9.15 | 9.19 | 9.00 | 0.88% | 19,027 |
| May 23, 2025 | 9.11 | 9.13 | 9.08 | 9.11 | 8.92 | -0.22% | 12,100 |
| May 22, 2025 | 9.16 | 9.16 | 9.11 | 9.13 | 8.94 | -0.22% | 11,100 |
| May 21, 2025 | 9.17 | 9.17 | 9.13 | 9.15 | 8.96 | -0.33% | 112,912 |
| May 20, 2025 | 9.16 | 9.19 | 9.16 | 9.18 | 8.99 | 0.44% | 12,305 |
| May 16, 2025 | 9.15 | 9.15 | 9.12 | 9.14 | 8.95 | 0.11% | 25,418 |
| May 15, 2025 | 9.14 | 9.14 | 9.12 | 9.13 | 8.94 | 0.77% | 1,908 |
| May 14, 2025 | 9.08 | 9.08 | 9.05 | 9.06 | 8.87 | -0.22% | 9,900 |
| May 13, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 8.89 | -0.22% | 8,000 |
| May 12, 2025 | 9.08 | 9.11 | 9.08 | 9.10 | 8.91 | 0.78% | 30,700 |
| May 9, 2025 | 9.06 | 9.06 | 9.02 | 9.03 | 8.84 | -0.11% | 6,700 |