Purpose Enhanced Dividend Fund (TSX:PDIV)
Canada
· Delayed Price · Currency is CAD 9.12
-0.02 (-0.22%)
Jun 20, 2025, 3:59 PM EDT
TSX:PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.14 | 9.15 | 9.12 | 9.12 | 9.12 | -0.22% | 37,212 |
| Jun 19, 2025 | 9.13 | 9.14 | 9.12 | 9.14 | 9.14 | 0.22% | 4,300 |
| Jun 18, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | -0.11% | 5,604 |
| Jun 17, 2025 | 9.19 | 9.19 | 9.12 | 9.13 | 9.13 | -0.22% | 19,439 |
| Jun 16, 2025 | 9.16 | 9.19 | 9.15 | 9.15 | 9.15 | - | 16,600 |
| Jun 13, 2025 | 9.18 | 9.18 | 9.14 | 9.15 | 9.15 | -0.22% | 14,600 |
| Jun 12, 2025 | 9.17 | 9.17 | 9.15 | 9.17 | 9.17 | 0.22% | 5,500 |
| Jun 11, 2025 | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | -0.11% | 10,329 |
| Jun 10, 2025 | 9.15 | 9.17 | 9.15 | 9.16 | 9.16 | 0.22% | 4,100 |
| Jun 9, 2025 | 9.13 | 9.16 | 9.13 | 9.14 | 9.14 | -0.11% | 15,146 |
| Jun 6, 2025 | 9.15 | 9.15 | 9.14 | 9.15 | 9.15 | 0.33% | 7,220 |
| Jun 5, 2025 | 9.15 | 9.15 | 9.12 | 9.12 | 9.12 | -0.22% | 900 |
| Jun 4, 2025 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | - | 2,900 |
| Jun 3, 2025 | 9.10 | 9.15 | 9.10 | 9.14 | 9.14 | - | 29,911 |
| Jun 2, 2025 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | 0.44% | 5,522 |
| May 30, 2025 | 9.11 | 9.11 | 9.07 | 9.10 | 9.10 | - | 7,312 |
| May 29, 2025 | 9.16 | 9.16 | 9.08 | 9.10 | 9.10 | 0.22% | 79,400 |
| May 28, 2025 | 9.19 | 9.19 | 9.07 | 9.08 | 9.08 | -1.09% | 25,800 |
| May 27, 2025 | 9.22 | 9.22 | 9.17 | 9.18 | 9.09 | -0.11% | 14,325 |
| May 26, 2025 | 9.22 | 9.22 | 9.15 | 9.19 | 9.09 | 0.88% | 19,027 |
| May 23, 2025 | 9.11 | 9.13 | 9.08 | 9.11 | 9.02 | -0.22% | 12,100 |
| May 22, 2025 | 9.16 | 9.16 | 9.11 | 9.13 | 9.04 | -0.22% | 11,100 |
| May 21, 2025 | 9.17 | 9.17 | 9.13 | 9.15 | 9.06 | -0.33% | 112,912 |
| May 20, 2025 | 9.16 | 9.19 | 9.16 | 9.18 | 9.08 | 0.44% | 12,305 |
| May 16, 2025 | 9.15 | 9.15 | 9.12 | 9.14 | 9.05 | 0.11% | 25,418 |
| May 15, 2025 | 9.14 | 9.14 | 9.12 | 9.13 | 9.03 | 0.77% | 1,908 |
| May 14, 2025 | 9.08 | 9.08 | 9.05 | 9.06 | 8.97 | -0.22% | 9,900 |
| May 13, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 8.99 | -0.22% | 8,000 |
| May 12, 2025 | 9.08 | 9.11 | 9.08 | 9.10 | 9.01 | 0.78% | 30,700 |
| May 9, 2025 | 9.06 | 9.06 | 9.02 | 9.03 | 8.93 | -0.11% | 6,700 |
| May 8, 2025 | 9.02 | 9.07 | 9.00 | 9.04 | 8.94 | 0.44% | 6,900 |
| May 7, 2025 | 9.00 | 9.01 | 8.96 | 9.00 | 8.91 | 0.33% | 5,518 |
| May 6, 2025 | 8.97 | 8.97 | 8.95 | 8.97 | 8.87 | -0.22% | 9,646 |
| May 5, 2025 | 9.01 | 9.01 | 8.96 | 8.99 | 8.89 | -0.11% | 230,600 |
| May 2, 2025 | 9.00 | 9.01 | 8.96 | 9.00 | 8.91 | 0.33% | 13,820 |
| May 1, 2025 | 9.01 | 9.01 | 8.97 | 8.97 | 8.88 | -0.11% | 9,400 |
| Apr 30, 2025 | 8.99 | 8.99 | 8.89 | 8.98 | 8.89 | 0.11% | 8,916 |
| Apr 29, 2025 | 8.96 | 8.97 | 8.95 | 8.97 | 8.88 | 0.11% | 18,419 |
| Apr 28, 2025 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -0.55% | 1,300 |
| Apr 25, 2025 | 8.97 | 9.01 | 8.97 | 9.01 | 8.91 | 0.22% | 4,900 |
| Apr 24, 2025 | 8.94 | 8.99 | 8.94 | 8.99 | 8.90 | 0.56% | 3,202 |
| Apr 23, 2025 | 8.97 | 9.00 | 8.94 | 8.94 | 8.85 | 0.56% | 14,019 |
| Apr 22, 2025 | 8.88 | 8.91 | 8.84 | 8.89 | 8.80 | 1.37% | 22,500 |
| Apr 21, 2025 | 8.89 | 8.89 | 8.74 | 8.77 | 8.67 | -0.79% | 1,535 |
| Apr 17, 2025 | 8.90 | 8.90 | 8.83 | 8.84 | 8.75 | 0.34% | 13,831 |
| Apr 16, 2025 | 8.85 | 8.86 | 8.80 | 8.81 | 8.72 | -0.34% | 6,911 |
| Apr 15, 2025 | 8.91 | 8.91 | 8.80 | 8.84 | 8.75 | 0.11% | 8,122 |
| Apr 14, 2025 | 8.90 | 8.90 | 8.77 | 8.83 | 8.74 | 1.15% | 3,041 |
| Apr 11, 2025 | 8.64 | 8.75 | 8.60 | 8.73 | 8.64 | 1.51% | 4,719 |
| Apr 10, 2025 | 8.78 | 8.78 | 8.50 | 8.60 | 8.51 | -2.05% | 11,500 |