Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2020 | 22.38 | 22.38 | 22.38 | 0 | -0.11(-0.49%) | |
| Jan 22, 2020 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 22.49 | 22.49 | 22.49 | 22.49 | 167 | +0.23(+1.03%) |
| Jan 16, 2020 | 22.26 | 22.26 | 22.26 | 0 | +0.24(+1.09%) | |
| Jan 15, 2020 | 21.98 | 22.02 | 21.98 | 22.02 | 900 | +0.18(+0.82%) |
| Jan 14, 2020 | 21.84 | 21.84 | 21.84 | 30 | +0.00(+0.00%) | |
| Jan 13, 2020 | 21.64 | 21.84 | 21.64 | 21.84 | 534 | +0.29(+1.35%) |
| Jan 10, 2020 | 21.55 | 21.55 | 21.55 | 23 | +0.00(+0.00%) | |
| Jan 08, 2020 | 21.55 | 21.55 | 21.55 | 23 | +0.01(+0.05%) | |
| Jan 07, 2020 | 21.54 | 21.54 | 21.54 | 86 | +0.00(+0.00%) | |
| Jan 03, 2020 | 21.54 | 21.54 | 21.54 | 86 | +0.00(+0.00%) | |
| Jan 02, 2020 | 21.54 | 21.54 | 21.54 | 21.54 | 101 | -0.13(-0.60%) |
| Dec 30, 2019 | 21.67 | 21.67 | 21.67 | 0 | +0.24(+1.12%) | |
| Dec 27, 2019 | 21.43 | 21.43 | 21.43 | 25 | +0.00(+0.00%) | |
| Dec 20, 2019 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 21.43 | 21.43 | 21.43 | 0 | -0.37(-1.70%) | |
| Dec 13, 2019 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 21.80 | 21.80 | 21.80 | 0 | -0.28(-1.27%) | |
| Dec 10, 2019 | 22.08 | 22.08 | 22.08 | 8 | +0.00(+0.00%) | |
| Dec 09, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.17(+0.78%) |
| Dec 06, 2019 | 21.91 | 21.91 | 21.91 | 80 | +0.00(+0.00%) | |
| Dec 05, 2019 | 21.90 | 21.91 | 21.90 | 21.91 | 200 | +0.04(+0.18%) |
| Dec 04, 2019 | 21.87 | 21.87 | 21.87 | 21.87 | 500 | +0.03(+0.14%) |
| Dec 03, 2019 | 21.84 | 21.84 | 21.84 | 18 | +0.00(+0.00%) | |
| Dec 02, 2019 | 22.15 | 22.15 | 21.84 | 21.84 | 526 | -0.19(-0.86%) |
| Nov 29, 2019 | 22.10 | 22.10 | 22.03 | 22.03 | 200 | +0.18(+0.82%) |
| Nov 28, 2019 | 21.85 | 21.85 | 21.85 | 26 | +0.00(+0.00%) | |
| Nov 26, 2019 | 21.85 | 21.85 | 21.85 | 0 | -0.02(-0.09%) | |
| Nov 25, 2019 | 21.87 | 21.87 | 21.87 | 30 | +0.00(+0.00%) | |
| Nov 21, 2019 | 21.87 | 21.87 | 21.87 | 0 | -0.09(-0.41%) | |
| Nov 18, 2019 | 21.96 | 21.96 | 21.96 | 0 | +0.33(+1.53%) | |
| Nov 15, 2019 | 21.63 | 21.63 | 21.63 | 95 | +0.00(+0.00%) | |
| Nov 14, 2019 | 21.63 | 21.63 | 21.63 | 20 | +0.00(+0.00%) | |
| Nov 13, 2019 | 21.63 | 21.63 | 21.63 | 21.63 | 117 | +0.03(+0.14%) |
| Nov 12, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 300 | +0.00(+0.00%) |
| Nov 11, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | +0.09(+0.42%) |
| Nov 08, 2019 | 21.51 | 21.51 | 21.51 | 21.51 | 10,200 | -0.11(-0.51%) |
| Nov 07, 2019 | 21.60 | 21.62 | 21.60 | 21.62 | 300 | -0.08(-0.37%) |
| Nov 05, 2019 | 21.70 | 21.70 | 21.70 | 0 | -0.28(-1.27%) | |
| Nov 04, 2019 | 21.98 | 21.98 | 21.98 | 90 | +0.00(+0.00%) |
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.