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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.09	41.15	41.15	41.19	41.06	1,519
February 19, 2026	40.9	40.97	40.97	40.98	40.9	2,200
February 18, 2026	40.73	40.89	40.89	40.9	40.73	2,609
February 17, 2026	40.8	40.73	40.73	40.8	40.63	813
February 13, 2026	40.87	40.79	40.79	40.87	40.79	1,000
February 12, 2026	40.48	40.31	40.31	40.48	40.27	3,306
February 11, 2026	40.63	40.63	40.63	40.67	40.59	18,517
February 10, 2026	40.63	40.58	40.58	40.64	40.58	1,525
February 09, 2026	40.42	40.48	40.48	40.48	40.42	3,515
February 06, 2026	40.22	40.29	40.29	40.29	40.19	1,100
February 05, 2026	39.7	39.81	39.81	39.86	39.7	4,425
February 04, 2026	39.79	40.01	40.01	40.05	39.79	1,900
February 03, 2026	39.58	39.64	39.64	39.69	39.54	4,617
February 02, 2026	39.36	39.44	39.44	39.44	39.31	600
January 30, 2026	39.31	39.08	39.08	39.31	38.87	3,100
January 29, 2026	39.38	39.39	39.39	39.44	39.27	3,700
January 28, 2026	39.51	39.29	39.29	39.51	39.26	3,339
January 27, 2026	39.52	39.55	39.44	39.57	39.52	2,000
January 26, 2026	39.47	39.47	39.37	39.47	39.45	6,710
January 23, 2026	39.38	39.4	39.4	39.4	39.32	1,200
January 22, 2026	39.4	39.39	39.39	39.44	39.39	6,300
January 21, 2026	39.03	39.15	39.15	39.23	38.97	5,400
January 20, 2026	38.93	38.9	38.88	38.93	38.81	5,210
January 19, 2026	39.02	39.02	39.02	39.02	39.02	2,114
January 16, 2026	39.16	39.15	39.15	39.17	39.15	5,644
January 15, 2026	39.15	39.17	39.17	39.21	39.12	7,778
January 14, 2026	38.97	39.08	39.08	39.09	38.97	3,502
January 13, 2026	38.8	38.82	38.82	38.86	38.79	8,200
January 12, 2026	38.83	38.81	38.81	38.83	38.68	19,621
January 09, 2026	38.77	38.77	38.77	38.78	38.77	1,100
January 08, 2026	38.52	38.6	38.6	38.63	38.52	5,500
January 07, 2026	38.35	38.29	38.29	38.42	38.27	8,019
January 06, 2026	38.7	38.51	38.51	38.7	38.44	11,701
January 05, 2026	38.54	38.5	38.5	38.54	38.5	3,910
January 02, 2026	38.26	38.34	38.34	38.34	38.25	2,800
December 31, 2025	38.24	38.24	38.24	38.27	38.24	1,406
December 30, 2025	38.31	38.37	38.37	38.43	38.31	7,200
December 29, 2025	38.35	38.44	38.44	38.44	38.35	9,200
December 23, 2025	38.51	38.47	38.47	38.51	38.43	12,838
December 22, 2025	38.37	38.4	38.4	38.4	38.34	8,412
December 19, 2025	38.37	38.27	38.27	38.39	38.27	6,900
December 18, 2025	38.23	38.12	38.12	38.29	38.12	7,230
December 17, 2025	38.03	38.09	38.09	38.1	38.03	3,900
December 16, 2025	38.17	38.04	38.04	38.17	38.04	7,646
December 15, 2025	38.37	38.34	38.34	38.39	38.26	8,724
December 12, 2025	38.21	38.23	38.23	38.26	38.21	11,085
December 11, 2025	38.19	38.19	38.19	38.2	38.19	3,000
December 10, 2025	37.87	38.01	38.01	38.01	37.85	5,622
December 09, 2025	38.03	37.85	37.85	38.03	37.85	3,224
December 08, 2025	38.1	37.91	37.91	38.1	37.9	20,828
December 05, 2025	38.1	38.12	38.12	38.13	38.1	2,001
December 04, 2025	38.22	38.22	38.22	38.22	38.17	3,601
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

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