Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 19.10 | 0 | -0.07(-0.37%) | |||
| Jan 25, 2024 | 19.17 | 0 | +0.01(+0.05%) | |||
| Jan 22, 2024 | 19.16 | 0 | -0.12(-0.62%) | |||
| Jan 15, 2024 | 19.28 | 0 | +0.14(+0.73%) | |||
| Jan 11, 2024 | 19.14 | 0 | -0.06(-0.31%) | |||
| Jan 09, 2024 | 19.20 | 0 | -0.05(-0.26%) | |||
| Jan 08, 2024 | 18.86 | 19.25 | 18.86 | 19.25 | 657 | +0.24(+1.26%) |
| Jan 05, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 128 | +0.20(+1.06%) |
| Jan 04, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 301 | -0.33(-1.72%) |
| Dec 29, 2023 | 19.14 | 85 | +0.38(+2.03%) | |||
| Dec 27, 2023 | 18.76 | 0 | -0.02(-0.11%) | |||
| Dec 22, 2023 | 18.78 | 0 | +0.10(+0.54%) | |||
| Dec 21, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 700 | -0.16(-0.85%) |
| Dec 20, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 100 | -0.46(-2.38%) |
| Dec 14, 2023 | 19.30 | 0 | +0.28(+1.47%) | |||
| Dec 13, 2023 | 18.26 | 19.02 | 18.22 | 19.02 | 7,900 | +0.72(+3.93%) |
| Dec 12, 2023 | 18.19 | 18.30 | 18.19 | 18.30 | 1,932 | -0.07(-0.38%) |
| Dec 11, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 1,635 | +0.16(+0.88%) |
| Dec 04, 2023 | 18.21 | 0 | +0.20(+1.11%) | |||
| Dec 01, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 1,500 | +0.25(+1.41%) |
| Nov 30, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 300 | -0.02(-0.11%) |
| Nov 29, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 1,000 | +0.14(+0.79%) |
| Nov 14, 2023 | 17.64 | 0 | +0.32(+1.85%) | |||
| Nov 10, 2023 | 17.32 | 0 | -0.18(-1.03%) | |||
| Nov 08, 2023 | 17.50 | 0 | -0.27(-1.52%) | |||
| Nov 03, 2023 | 17.77 | 2 | +1.08(+6.47%) | |||
| Oct 31, 2023 | 16.69 | 0 | -0.64(-3.69%) | |||
| Oct 05, 2023 | 17.33 | 0 | -0.77(-4.25%) | |||
| Sep 22, 2023 | 18.10 | 0 | -0.14(-0.77%) | |||
| Sep 21, 2023 | 18.36 | 18.36 | 18.24 | 18.24 | 200 | -0.21(-1.14%) |
| Sep 13, 2023 | 18.45 | 0 | +0.12(+0.65%) | |||
| Sep 11, 2023 | 18.33 | 0 | -0.28(-1.50%) | |||
| Aug 30, 2023 | 18.61 | 2 | +0.07(+0.38%) | |||
| Aug 29, 2023 | 18.53 | 18.54 | 18.53 | 18.54 | 200 | +0.03(+0.16%) |
| Aug 24, 2023 | 18.51 | 0 | +0.06(+0.33%) | |||
| Aug 23, 2023 | 18.23 | 18.45 | 18.23 | 18.45 | 1,747 | -0.08(-0.43%) |
| Aug 17, 2023 | 18.53 | 7 | -0.18(-0.96%) | |||
| Aug 14, 2023 | 18.71 | 0 | -0.44(-2.30%) | |||
| Aug 01, 2023 | 19.15 | 0 | +0.09(+0.47%) | |||
| Jul 31, 2023 | 19.06 | 19.09 | 19.05 | 19.06 | 5,850 | -0.02(-0.10%) |
| Jul 28, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 170 | -0.13(-0.68%) |
| Jul 27, 2023 | 19.50 | 19.50 | 19.21 | 19.21 | 12,700 | -0.25(-1.28%) |
| Jul 26, 2023 | 19.62 | 19.62 | 19.46 | 19.46 | 300 | +0.01(+0.05%) |
| Jul 24, 2023 | 19.45 | 45 | +0.17(+0.88%) | |||
| Jul 20, 2023 | 19.28 | 0 | -0.01(-0.05%) | |||
| Jul 19, 2023 | 19.12 | 19.29 | 19.12 | 19.29 | 370 | +0.32(+1.69%) |
| Jul 06, 2023 | 18.97 | 0 | -0.13(-0.68%) | |||
| Jul 05, 2023 | 19.16 | 19.16 | 19.10 | 19.10 | 1,600 | +0.80(+4.37%) |
| Jun 23, 2023 | 18.30 | 0 | -0.82(-4.29%) | |||
| Jun 14, 2023 | 19.12 | 38 | -0.34(-1.75%) | |||
| May 03, 2023 | 19.46 | 0 | +0.06(+0.31%) | |||
| Apr 27, 2023 | 19.40 | 0 | -0.22(-1.12%) | |||
| Apr 26, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 300 | -0.19(-0.96%) |
| Apr 24, 2023 | 19.81 | 0 | +0.18(+0.92%) | |||
| Apr 21, 2023 | 19.60 | 19.63 | 19.60 | 19.63 | 1,400 | -0.16(-0.81%) |
| Apr 20, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | +0.15(+0.76%) |
| Apr 18, 2023 | 19.64 | 0 | +0.19(+0.98%) | |||
| Apr 14, 2023 | 19.45 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2023 | 19.45 | 0 | +0.11(+0.57%) | |||
| Mar 28, 2023 | 19.34 | 2 | +0.01(+0.05%) | |||
| Mar 27, 2023 | 19.20 | 19.33 | 19.20 | 19.33 | 300 | -0.20(-1.02%) |
| Mar 17, 2023 | 19.53 | 0 | -1.15(-5.56%) | |||
| Feb 27, 2023 | 20.68 | 0 | -0.74(-3.45%) | |||
| Feb 21, 2023 | 21.42 | 0 | +0.30(+1.42%) | |||
| Feb 17, 2023 | 21.12 | 0 | +0.06(+0.28%) | |||
| Feb 16, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 100 | +0.19(+0.91%) |
| Feb 10, 2023 | 20.87 | 1 | -0.01(-0.05%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.