Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2019 | 21.98 | 21.98 | 21.98 | 50 | +0.00(+0.00%) | |
| 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%) |
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.