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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	38	38.03	38.03	38.03	37.97	3,900
December 02, 2025	37.77	37.88	37.88	37.9	37.77	7,230
December 01, 2025	38.04	38.02	38.02	38.14	38	4,410
November 28, 2025	38.16	38.21	38.21	38.21	38.16	3,348
November 27, 2025	38.02	38.02	38.02	38.02	38.02	0
November 26, 2025	38.01	38.04	38.04	38.05	37.97	5,100
November 25, 2025	37.98	38.01	37.91	38.01	37.96	6,642
November 24, 2025	37.64	37.66	37.56	37.75	37.62	8,809
November 21, 2025	37.47	37.69	37.69	37.78	37.46	31,630
November 20, 2025	37.65	37.42	37.42	37.65	37.3	5,500
November 19, 2025	37.48	37.59	37.59	37.59	37.48	5,700
November 18, 2025	37.55	37.58	37.58	37.62	37.55	3,610
November 17, 2025	37.97	37.59	37.59	37.97	37.57	4,900
November 14, 2025	37.87	37.91	37.91	37.93	37.87	4,900
November 13, 2025	38.03	37.87	37.87	38.03	37.81	5,810
November 12, 2025	37.95	37.98	37.98	37.98	37.95	3,336
November 11, 2025	37.44	37.55	37.55	37.57	37.44	4,026
November 10, 2025	37.17	37.27	37.27	37.27	37.05	6,026
November 07, 2025	36.83	37.02	37.02	37.02	36.83	1,900
November 06, 2025	37.03	37.02	37.02	37.03	37.01	2,247
November 05, 2025	36.98	37.05	37.05	37.1	36.95	5,600
November 04, 2025	36.82	36.8	36.8	36.82	36.78	3,544
November 03, 2025	36.91	36.99	36.99	36.99	36.9	1,717
October 31, 2025	36.9	37.05	37.05	37.05	36.9	2,100
October 30, 2025	36.96	36.98	36.98	36.98	36.96	2,100
October 29, 2025	36.99	36.79	36.79	37.01	36.79	2,616
October 28, 2025	37.2	37.23	37.12	37.34	37.2	1,830
October 27, 2025	37.29	37.33	37.22	37.33	37.29	5,634
October 24, 2025	37.39	37.38	37.27	37.42	37.36	7,247
October 23, 2025	37.39	37.33	37.22	37.39	37.32	4,400
October 22, 2025	37.12	37.34	37.23	37.39	37.12	8,800
October 21, 2025	37.22	37.26	37.15	37.26	37.22	4,700
October 20, 2025	37.27	37.42	37.31	37.43	37.27	4,000
October 17, 2025	37.15	37.29	37.29	37.29	37.15	4,730
October 16, 2025	37.39	37.19	37.19	37.41	37.14	12,602
October 15, 2025	37.5	37.37	37.37	37.56	37.31	9,100
October 14, 2025	37.28	37.24	37.24	37.28	37.24	3,300
October 10, 2025	37.12	36.85	36.85	37.12	36.85	7,300
October 09, 2025	37.09	37.11	37.11	37.11	37.05	2,300
October 08, 2025	37.22	37.29	37.29	37.29	37.22	1,014
October 07, 2025	37.33	37.31	37.31	37.35	37.25	5,004
October 06, 2025	37.3	37.33	37.33	37.33	37.3	2,000
October 03, 2025	37.37	37.38	37.38	37.38	37.37	2,300
October 02, 2025	37.04	37.06	37.06	37.06	37.01	2,905
October 01, 2025	37.04	37.13	37.13	37.14	37.04	9,000
September 30, 2025	36.84	36.96	36.96	36.96	36.77	836
September 29, 2025	36.69	36.78	36.78	36.78	36.69	2,000
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

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