Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2019 | 21.98 | 21.98 | 21.98 | 0 | +0.01(+0.05%) | |
| Oct 28, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 100 | -0.35(-1.57%) |
| Oct 23, 2019 | 22.32 | 22.32 | 22.32 | 0 | -0.20(-0.89%) | |
| Oct 21, 2019 | 22.52 | 22.52 | 22.52 | 0 | +0.14(+0.63%) | |
| Oct 18, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 1,101 | -0.01(-0.04%) |
| Oct 09, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 22.39 | 22.39 | 22.39 | 1 | +0.00(+0.00%) | |
| Oct 04, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.18(+0.81%) | |
| Oct 03, 2019 | 22.21 | 22.21 | 22.10 | 22.21 | 1,303 | +0.15(+0.68%) |
| Oct 01, 2019 | 22.06 | 22.06 | 22.06 | 0 | -0.12(-0.54%) | |
| Sep 30, 2019 | 22.18 | 22.18 | 22.18 | 35 | +0.00(+0.00%) | |
| Sep 27, 2019 | 22.36 | 22.36 | 22.18 | 22.18 | 300 | -0.20(-0.89%) |
| Sep 26, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | +0.38(+1.73%) |
| Sep 20, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.34(+1.57%) | |
| Sep 16, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 5,400 | +0.04(+0.19%) |
| Sep 13, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 282 | -0.26(-1.19%) |
| Sep 09, 2019 | 21.88 | 21.88 | 21.88 | 0 | -0.25(-1.13%) | |
| Sep 05, 2019 | 22.13 | 22.13 | 22.13 | 0 | -0.12(-0.54%) | |
| Sep 04, 2019 | 22.22 | 22.25 | 22.22 | 22.25 | 1,250 | +0.11(+0.50%) |
| Sep 03, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 150 | +0.27(+1.23%) |
| Aug 22, 2019 | 21.87 | 21.87 | 21.87 | 0 | +0.05(+0.23%) | |
| Aug 21, 2019 | 21.82 | 21.82 | 21.82 | 21.82 | 362 | -0.03(-0.14%) |
| Aug 19, 2019 | 21.85 | 21.85 | 21.85 | 0 | +0.16(+0.74%) | |
| Aug 16, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 2,000 | +0.16(+0.74%) |
| Aug 15, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 100 | +0.06(+0.28%) |
| Aug 14, 2019 | 21.47 | 21.47 | 21.47 | 58 | +0.00(+0.00%) | |
| Aug 13, 2019 | 21.47 | 21.47 | 21.47 | 40 | +0.00(+0.00%) | |
| Aug 12, 2019 | 21.34 | 21.50 | 21.34 | 21.47 | 1,582 | +0.22(+1.04%) |
| Aug 07, 2019 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 21.25 | 21.25 | 21.25 | 5 | +0.00(+0.00%) | |
| Aug 02, 2019 | 21.25 | 21.25 | 21.25 | 0 | +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.