Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2021 | 24.38 | 24.46 | 24.37 | 24.44 | 11,805 | +0.19(+0.78%) |
| Oct 27, 2021 | 24.25 | 24.25 | 24.25 | 10 | -0.14(-0.57%) | |
| Oct 26, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 155 | +0.00(+0.00%) |
| Oct 25, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 16,002 | +0.02(+0.08%) |
| Oct 22, 2021 | 24.37 | 24.37 | 24.37 | 24.37 | 522 | +0.34(+1.41%) |
| Oct 19, 2021 | 24.03 | 24.03 | 24.03 | 0 | +0.10(+0.42%) | |
| Oct 13, 2021 | 23.93 | 23.93 | 23.93 | 5 | +0.53(+2.26%) | |
| Oct 04, 2021 | 23.40 | 23.40 | 23.40 | 0 | -0.11(-0.47%) | |
| Oct 01, 2021 | 23.40 | 23.51 | 23.40 | 23.51 | 700 | +0.03(+0.13%) |
| Sep 30, 2021 | 23.60 | 23.60 | 23.48 | 23.48 | 600 | -0.08(-0.34%) |
| Sep 29, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 501 | +0.12(+0.51%) |
| Sep 28, 2021 | 23.44 | 23.44 | 23.44 | 23.44 | 100 | -0.27(-1.14%) |
| Sep 27, 2021 | 23.73 | 23.73 | 23.71 | 23.71 | 2,200 | -0.38(-1.58%) |
| Sep 23, 2021 | 24.09 | 24.09 | 24.09 | 0 | -0.02(-0.08%) | |
| Sep 21, 2021 | 24.11 | 24.11 | 24.11 | 12 | +0.12(+0.50%) | |
| Sep 20, 2021 | 24.06 | 24.06 | 23.99 | 23.99 | 3,164 | -0.20(-0.83%) |
| Sep 17, 2021 | 24.28 | 24.29 | 24.19 | 24.19 | 541 | +0.06(+0.25%) |
| Sep 15, 2021 | 24.13 | 24.13 | 24.13 | 83 | +0.07(+0.29%) | |
| Sep 13, 2021 | 24.06 | 24.06 | 24.06 | 70 | -0.16(-0.66%) | |
| Sep 09, 2021 | 24.22 | 24.22 | 24.22 | 20 | -0.02(-0.08%) | |
| Sep 08, 2021 | 24.24 | 24.24 | 24.24 | 24.24 | 201 | +0.06(+0.25%) |
| Sep 07, 2021 | 24.27 | 24.27 | 24.18 | 24.18 | 570 | -0.07(-0.29%) |
| Sep 03, 2021 | 24.25 | 24.25 | 24.25 | 0 | +0.25(+1.04%) | |
| Aug 31, 2021 | 24.00 | 24.00 | 24.00 | 4 | +0.00(+0.00%) | |
| Aug 30, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 341 | +0.15(+0.63%) |
| Aug 25, 2021 | 23.85 | 23.85 | 23.85 | 3 | +0.11(+0.46%) | |
| Aug 24, 2021 | 23.74 | 23.74 | 23.74 | 23.74 | 100 | -0.18(-0.75%) |
| Aug 23, 2021 | 23.92 | 23.92 | 23.92 | 23.92 | 101 | +0.15(+0.63%) |
| Aug 19, 2021 | 23.77 | 23.77 | 23.77 | 0 | -0.08(-0.34%) | |
| Aug 13, 2021 | 23.85 | 23.85 | 23.85 | 0 | +0.02(+0.08%) | |
| Aug 12, 2021 | 23.83 | 23.83 | 23.83 | 23.83 | 500 | +0.18(+0.76%) |
| Aug 11, 2021 | 23.64 | 23.65 | 23.64 | 23.65 | 500 | +0.00(+0.00%) |
| Aug 10, 2021 | 23.70 | 23.71 | 23.65 | 23.65 | 612 | +0.04(+0.17%) |
| Aug 09, 2021 | 23.61 | 23.61 | 23.60 | 23.61 | 1,108 | +0.25(+1.07%) |
| Aug 06, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 100 | +0.06(+0.26%) |
| Aug 05, 2021 | 23.30 | 23.30 | 23.30 | 23.30 | 162 | -0.06(-0.26%) |
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.