Purpose Enhanced Dividend Fund (TSX:PDIV)
Canada · Delayed Price · Currency is CAD 9.50
-0.03 (-0.31%)
May 7, 2026, 11:21 AM EST
TSX:PDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.55 | 9.55 | 9.50 | 9.51 | - | -0.21% | 4,093 |
| May 6, 2026 | 9.53 | 9.54 | 9.52 | 9.53 | 9.53 | 0.42% | 26,583 |
| May 5, 2026 | 9.54 | 9.54 | 9.48 | 9.49 | 9.49 | 0.32% | 5,695 |
| May 4, 2026 | 9.49 | 9.50 | 9.46 | 9.46 | 9.46 | -0.63% | 14,849 |
| May 1, 2026 | 9.57 | 9.57 | 9.51 | 9.52 | 9.52 | 0.21% | 8,739 |
| Apr 30, 2026 | 9.37 | 9.50 | 9.37 | 9.50 | 9.50 | 0.85% | 30,099 |
| Apr 29, 2026 | 9.40 | 9.44 | 9.40 | 9.42 | 9.42 | -0.32% | 29,573 |
| Apr 28, 2026 | 9.48 | 9.48 | 9.44 | 9.45 | 9.45 | -0.74% | 3,078 |
| Apr 27, 2026 | 9.58 | 9.58 | 9.51 | 9.52 | 9.43 | - | 29,988 |
| Apr 24, 2026 | 9.56 | 9.56 | 9.50 | 9.52 | 9.43 | 0.32% | 15,264 |
| Apr 23, 2026 | 9.52 | 9.52 | 9.47 | 9.49 | 9.40 | 0.11% | 10,965 |
| Apr 22, 2026 | 9.45 | 9.52 | 9.45 | 9.48 | 9.39 | 0.05% | 11,803 |
| Apr 21, 2026 | 9.50 | 9.52 | 9.47 | 9.48 | 9.38 | -0.37% | 29,973 |
| Apr 20, 2026 | 9.59 | 9.59 | 9.51 | 9.51 | 9.42 | -0.21% | 44,581 |
| Apr 17, 2026 | 9.55 | 9.55 | 9.50 | 9.53 | 9.43 | 0.32% | 38,112 |
| Apr 16, 2026 | 9.49 | 9.51 | 9.48 | 9.50 | 9.41 | - | 32,209 |
| Apr 15, 2026 | 9.49 | 9.50 | 9.48 | 9.50 | 9.41 | 0.11% | 22,914 |
| Apr 14, 2026 | 9.48 | 9.49 | 9.45 | 9.49 | 9.40 | 0.42% | 8,926 |
| Apr 13, 2026 | 9.41 | 9.45 | 9.41 | 9.45 | 9.36 | 0.21% | 31,886 |
| Apr 10, 2026 | 9.44 | 9.45 | 9.43 | 9.43 | 9.34 | - | 17,866 |
| Apr 9, 2026 | 9.43 | 9.43 | 9.40 | 9.43 | 9.34 | 0.37% | 21,922 |
| Apr 8, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.30 | 1.13% | 33,180 |
| Apr 7, 2026 | 9.32 | 9.32 | 9.28 | 9.29 | 9.20 | -0.21% | 28,381 |
| Apr 6, 2026 | 9.35 | 9.35 | 9.29 | 9.31 | 9.22 | 0.22% | 15,686 |
| Apr 2, 2026 | 9.16 | 9.30 | 9.16 | 9.29 | 9.20 | -0.11% | 19,836 |
| Apr 1, 2026 | 9.28 | 9.31 | 9.27 | 9.30 | 9.21 | 0.38% | 20,631 |
| Mar 31, 2026 | 9.20 | 9.27 | 9.19 | 9.27 | 9.17 | 1.48% | 20,684 |
| Mar 30, 2026 | 9.18 | 9.22 | 9.11 | 9.13 | 9.04 | -0.11% | 14,212 |
| Mar 27, 2026 | 9.28 | 9.28 | 9.11 | 9.14 | 9.05 | -1.56% | 27,430 |
| Mar 26, 2026 | 9.38 | 9.38 | 9.29 | 9.29 | 9.10 | -0.91% | 45,992 |
| Mar 25, 2026 | 9.35 | 9.39 | 9.34 | 9.37 | 9.18 | 0.97% | 30,158 |
| Mar 24, 2026 | 9.28 | 9.32 | 9.23 | 9.28 | 9.09 | - | 12,773 |
| Mar 23, 2026 | 9.25 | 9.31 | 9.19 | 9.28 | 9.09 | 1.20% | 14,016 |
| Mar 20, 2026 | 9.24 | 9.24 | 9.15 | 9.17 | 8.99 | -0.97% | 22,203 |
| Mar 19, 2026 | 9.37 | 9.37 | 9.24 | 9.26 | 9.07 | -1.02% | 22,154 |
| Mar 18, 2026 | 9.55 | 9.55 | 9.36 | 9.36 | 9.17 | -1.11% | 36,639 |
| Mar 17, 2026 | 9.54 | 9.54 | 9.46 | 9.46 | 9.27 | 0.21% | 7,602 |
| Mar 16, 2026 | 9.43 | 9.45 | 9.43 | 9.44 | 9.25 | 0.64% | 7,499 |
| Mar 13, 2026 | 9.45 | 9.45 | 9.37 | 9.38 | 9.19 | -0.21% | 28,619 |
| Mar 12, 2026 | 9.38 | 9.45 | 9.38 | 9.40 | 9.21 | -0.63% | 21,333 |
| Mar 11, 2026 | 9.45 | 9.47 | 9.43 | 9.46 | 9.27 | - | 7,612 |
| Mar 10, 2026 | 9.55 | 9.55 | 9.43 | 9.46 | 9.27 | 0.16% | 14,619 |
| Mar 9, 2026 | 9.46 | 9.47 | 9.30 | 9.45 | 9.26 | -0.05% | 56,451 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.43 | 9.45 | 9.26 | -1.05% | 36,426 |
| Mar 5, 2026 | 9.58 | 9.58 | 9.50 | 9.55 | 9.36 | -0.62% | 21,890 |
| Mar 4, 2026 | 9.58 | 9.62 | 9.57 | 9.61 | 9.42 | 0.16% | 18,739 |
| Mar 3, 2026 | 9.59 | 9.60 | 9.47 | 9.60 | 9.40 | -0.83% | 56,247 |
| Mar 2, 2026 | 9.56 | 9.68 | 9.56 | 9.68 | 9.48 | 0.26% | 17,525 |
| Feb 27, 2026 | 9.68 | 9.68 | 9.61 | 9.65 | 9.46 | 0.10% | 6,292 |
| Feb 26, 2026 | 9.62 | 9.65 | 9.61 | 9.64 | 9.45 | 0.05% | 16,228 |