Purpose Core Dividend Fund Series ETF - PDF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.59	36.72	36.72	36.75	36.59	2,805
September 25, 2025	36.57	36.59	36.59	36.59	36.56	3,205
September 24, 2025	36.77	36.71	36.6	36.77	36.69	546
September 23, 2025	36.69	36.65	36.55	36.69	36.65	1,400
September 22, 2025	36.44	36.48	36.38	36.56	36.44	5,204
September 19, 2025	36.46	36.48	36.48	36.49	36.46	906
September 18, 2025	36.13	36.36	36.36	36.36	36.13	2,304
September 17, 2025	36.3	36.27	36.27	36.3	36.27	4,300
September 16, 2025	36.14	36.14	36.14	36.14	36.12	1,900
September 15, 2025	36.13	36.18	36.18	36.18	36.12	4,800
September 12, 2025	36.31	36.23	36.23	36.31	36.23	3,740
September 11, 2025	36.28	36.32	36.32	36.32	36.28	3,204
September 10, 2025	35.92	36.04	36.04	36.05	35.92	4,800
September 09, 2025	36.03	36.03	36.03	36.03	36.03	800
September 08, 2025	35.89	35.91	35.91	35.92	35.87	1,000
September 05, 2025	35.87	35.98	35.98	35.98	35.87	1,947
September 04, 2025	35.93	35.93	35.93	35.95	35.93	3,006
September 03, 2025	35.7	35.78	35.78	35.78	35.7	2,518
September 02, 2025	35.74	35.67	35.67	35.74	35.62	4,543
August 29, 2025	35.77	35.85	35.85	35.85	35.77	10,210
August 28, 2025	35.52	35.58	35.58	35.58	35.52	3,500
August 27, 2025	35.63	35.7	35.7	35.74	35.63	3,312
August 26, 2025	35.59	35.63	35.63	35.65	35.59	2,200
August 25, 2025	35.52	35.52	35.52	35.52	35.52	1,100
August 22, 2025	35.76	35.76	35.76	35.76	35.76	1,700
August 21, 2025	35.62	35.57	35.57	35.62	35.57	3,400
August 20, 2025	35.58	35.52	35.52	35.58	35.52	2,300
August 19, 2025	35.36	35.32	35.32	35.36	35.29	6,600
August 18, 2025	35.19	35.19	35.19	35.19	35.19	526
August 15, 2025	35.25	35.26	35.26	35.27	35.24	2,800
August 14, 2025	34.98	35.23	35.23	35.23	34.98	4,330
August 13, 2025	35.11	35.12	35.12	35.13	35.11	3,401
August 12, 2025	34.82	34.79	34.79	34.82	34.79	1,700
August 11, 2025	34.76	34.79	34.79	34.79	34.74	6,000
August 08, 2025	34.79	34.77	34.77	34.79	34.75	4,822
August 07, 2025	35.01	34.66	34.66	35.01	34.64	3,600
August 06, 2025	34.88	34.83	34.83	34.88	34.78	4,629
August 05, 2025	34.76	34.8	34.8	34.86	34.76	1,800
August 01, 2025	34.33	34.47	34.47	34.47	34.33	3,249
July 31, 2025	34.73	34.63	34.63	34.74	34.63	3,916
July 30, 2025	34.96	34.81	34.81	34.96	34.71	51,700
July 29, 2025	34.9	35.01	35.01	35.01	34.9	11,300
July 28, 2025	35.01	34.94	34.84	35.01	34.92	725
July 25, 2025	34.98	35.1	34.99	35.1	34.97	3,800
July 24, 2025	35.05	35.05	35.05	35.08	35.05	1,700
July 23, 2025	35.06	35.08	35.08	35.1	35.04	3,600
July 22, 2025	34.62	34.93	34.93	34.95	34.62	3,843
July 21, 2025	34.8	34.7	34.7	34.81	34.7	9,800
July 18, 2025	34.81	34.74	34.74	34.81	34.74	512
July 17, 2025	34.8	34.8	34.8	34.8	34.8	3,327
July 16, 2025	34.72	34.74	34.74	34.74	34.72	800
July 15, 2025	34.91	34.68	34.68	34.91	34.68	1,523
July 14, 2025	34.72	34.82	34.82	34.86	34.72	1,500
July 11, 2025	34.78	34.85	34.85	34.86	34.78	900
July 10, 2025	34.97	34.97	34.97	34.97	34.97	2,100
July 09, 2025	34.8	34.79	34.79	34.8	34.79	400
July 08, 2025	34.81	34.77	34.77	34.81	34.77	1,345
July 07, 2025	34.69	34.68	34.68	34.69	34.68	245
July 04, 2025	34.77	34.79	34.79	34.79	34.77	400
July 03, 2025	34.77	34.76	34.76	34.79	34.76	2,901

Purpose Core Dividend Fund Series ETF (PDF.TO) TSX