Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Duration Hedged Real Estate ETF (TSX: PHR )

18.47 UNCHANGED
Last Price Updated: 2:27 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.11 20.11 20.11 62 -0.19(-0.91%)
Apr 28, 2016 20.35 20.35 20.30 20.30 956 -0.01(-0.07%)
Apr 26, 2016 20.31 20.31 20.31 69 +0.08(+0.40%)
Apr 25, 2016 20.10 20.24 20.10 20.23 2,708 +0.15(+0.75%)
Apr 22, 2016 20.18 20.18 20.08 20.08 2,017 +0.01(+0.05%)
Apr 21, 2016 20.11 20.11 20.07 20.07 3,209 -0.36(-1.76%)
Apr 20, 2016 20.66 20.66 20.43 20.43 468 -0.18(-0.87%)
Apr 19, 2016 20.60 20.61 20.60 20.61 8,362 +0.11(+0.54%)
Apr 18, 2016 20.50 20.50 20.50 20.50 496 +0.02(+0.10%)
Apr 15, 2016 20.48 20.48 20.48 20.48 229 +0.16(+0.79%)
Apr 14, 2016 20.32 20.32 20.32 20.32 286 -0.03(-0.15%)
Apr 13, 2016 20.75 20.75 20.32 20.35 5,091 +0.10(+0.49%)
Apr 08, 2016 20.25 20.25 20.25 6 +0.02(+0.10%)
Apr 06, 2016 20.23 20.23 20.23 0 +0.00(+0.00%)
Apr 04, 2016 20.23 20.23 20.23 128 -0.11(-0.54%)
Apr 01, 2016 20.06 20.34 20.06 20.34 1,552 +0.04(+0.20%)
Mar 31, 2016 20.23 20.30 20.23 20.30 6,981 +0.18(+0.89%)
Mar 29, 2016 20.12 20.12 20.12 42 +0.15(+0.75%)
Mar 23, 2016 19.97 19.97 19.97 35 -0.14(-0.70%)
Mar 22, 2016 20.11 20.11 20.10 20.11 1,978 -0.04(-0.20%)
Mar 21, 2016 20.13 20.15 20.13 20.15 3,584 -0.05(-0.25%)
Mar 18, 2016 20.20 20.20 20.20 20.20 2,319 -0.16(-0.79%)
Mar 17, 2016 20.25 20.36 20.25 20.36 2,185 +0.36(+1.80%)
Mar 16, 2016 19.83 20.00 19.83 20.00 2,015 +0.15(+0.76%)
Mar 15, 2016 19.76 19.85 19.76 19.85 1,800 +0.02(+0.10%)
Mar 14, 2016 19.83 19.83 19.83 19.83 1,503 +0.02(+0.10%)
Mar 11, 2016 19.78 19.81 19.78 19.81 1,400 +0.34(+1.75%)
Mar 10, 2016 19.61 19.61 19.47 19.47 1,410 -0.22(-1.12%)
Mar 09, 2016 19.69 19.69 19.69 19.69 2,295 +0.17(+0.87%)
Mar 08, 2016 19.50 19.52 19.50 19.52 933 -0.06(-0.31%)
Mar 07, 2016 19.24 19.63 19.24 19.58 1,950 +0.01(+0.05%)
Mar 04, 2016 19.54 19.54 19.54 19.57 1,405 +0.07(+0.36%)
Mar 03, 2016 19.42 19.50 19.42 19.50 2,644 +0.17(+0.88%)
Mar 02, 2016 19.28 19.33 19.28 19.33 3,717 +0.22(+1.15%)
Mar 01, 2016 19.11 19.11 19.11 19.11 3,144 +0.10(+0.53%)
Feb 29, 2016 19.01 19.01 19.01 19.01 3,672 +0.05(+0.26%)
Feb 26, 2016 19.14 19.14 18.96 18.96 3,148 +0.19(+1.01%)
Feb 24, 2016 18.77 18.77 18.77 82 +0.05(+0.27%)
Feb 23, 2016 18.78 18.78 18.70 18.72 1,961 -0.08(-0.43%)
Feb 22, 2016 18.56 18.80 18.56 18.80 3,293 +0.24(+1.29%)
Feb 19, 2016 18.56 18.56 18.56 18.56 1,572 +0.01(+0.05%)
Feb 18, 2016 18.59 18.59 18.55 18.55 2,063 +0.22(+1.20%)
Feb 17, 2016 18.36 18.36 18.33 18.33 1,282 +0.28(+1.55%)
Feb 16, 2016 18.01 18.05 18.01 18.05 1,862 +0.37(+2.09%)
Feb 12, 2016 17.68 17.68 17.68 0 +0.13(+0.74%)
Feb 11, 2016 17.55 17.55 17.55 17.55 1,231 -0.49(-2.72%)
Feb 10, 2016 18.00 18.04 18.00 18.04 1,171 +0.16(+0.89%)
Feb 09, 2016 17.88 17.88 17.88 17.88 1,065 -0.27(-1.49%)
Feb 08, 2016 18.15 18.15 18.15 18.15 2,411 -0.44(-2.37%)
Feb 05, 2016 18.59 18.59 18.59 18.59 1,750 -0.05(-0.27%)
Feb 04, 2016 18.64 18.64 18.64 18.64 4,428 +0.17(+0.92%)
Feb 03, 2016 18.47 18.47 18.47 18.47 1,891 +0.08(+0.44%)
Feb 02, 2016 18.30 18.39 18.30 18.39 913 -0.15(-0.81%)
Feb 01, 2016 18.50 18.54 18.50 18.54 1,821 +0.01(+0.05%)
Jan 29, 2016 18.53 18.53 18.53 18.53 942 +0.27(+1.48%)
Jan 28, 2016 18.28 18.28 18.26 18.26 6,024 +0.11(+0.61%)
Jan 27, 2016 17.95 18.15 17.95 18.15 803 -0.22(-1.20%)
Jan 26, 2016 18.40 18.40 18.37 18.37 2,144 +0.20(+1.10%)
Jan 25, 2016 18.19 18.26 18.17 18.17 8,456 +0.00(+0.00%)
Jan 22, 2016 18.17 18.17 18.17 18.17 143 +0.27(+1.51%)
Jan 21, 2016 17.96 17.96 17.90 17.90 2,452 -0.04(-0.22%)
Jan 20, 2016 17.45 17.94 17.45 17.94 14,373 -0.14(-0.77%)
Jan 19, 2016 18.10 18.10 18.08 18.08 4,073 +0.17(+0.95%)
Jan 15, 2016 17.91 17.91 17.91 0 -0.22(-1.21%)
Jan 14, 2016 18.13 18.13 18.13 18.13 707 +0.00(+0.00%)
Jan 13, 2016 18.33 18.33 18.10 18.13 1,501 -0.23(-1.25%)
Jan 11, 2016 18.36 18.36 18.36 157 -0.15(-0.81%)
Jan 08, 2016 18.51 18.51 18.51 18.51 1,051 -0.02(-0.11%)
Jan 07, 2016 18.53 18.53 18.53 18.53 243 -0.44(-2.32%)
Jan 06, 2016 18.95 18.97 18.95 18.97 1,929 -0.08(-0.42%)
Dec 31, 2015 19.05 19.05 19.05 103 -0.13(-0.68%)
Dec 30, 2015 19.18 19.18 19.18 19.18 783 +0.06(+0.31%)
Dec 29, 2015 19.12 19.12 19.12 19.12 255 +0.07(+0.37%)
Dec 23, 2015 19.05 19.05 19.05 0 +0.28(+1.49%)
Dec 21, 2015 18.77 18.77 18.77 149 -0.06(-0.32%)
Dec 18, 2015 18.83 18.83 18.83 18.83 442 -0.13(-0.69%)
Dec 17, 2015 18.94 18.96 18.94 18.96 1,436 +0.06(+0.32%)
Dec 16, 2015 18.87 18.90 18.85 18.90 2,120 +0.18(+0.96%)
Dec 15, 2015 18.72 18.72 18.72 18.72 280 +0.33(+1.79%)
Dec 14, 2015 18.73 18.73 18.39 18.39 622 -0.23(-1.24%)
Dec 11, 2015 18.45 18.62 18.45 18.62 1,072 -0.10(-0.53%)
Dec 10, 2015 18.72 18.72 18.72 18.72 198 +0.08(+0.43%)
Dec 09, 2015 18.65 18.66 18.64 18.64 3,421 -0.23(-1.22%)
Dec 07, 2015 18.87 18.87 18.87 3 -0.04(-0.21%)
Dec 03, 2015 18.91 18.91 18.91 13 -0.28(-1.46%)
Dec 02, 2015 19.19 19.19 19.19 19.19 318 -0.26(-1.34%)
Dec 01, 2015 19.44 19.45 19.44 19.45 2,565 +0.11(+0.57%)
Nov 27, 2015 19.34 19.34 19.34 36 +0.25(+1.31%)
Nov 11, 2015 19.09 19.09 19.09 46 +0.02(+0.10%)
Nov 10, 2015 19.07 19.07 19.07 19.07 398 -0.08(-0.42%)
Nov 09, 2015 19.15 19.15 19.15 19.15 3,871 -0.36(-1.85%)
Nov 06, 2015 19.51 19.51 19.51 19.51 438 -0.09(-0.46%)
Nov 04, 2015 19.60 19.60 19.60 179 -0.13(-0.66%)
Nov 03, 2015 19.70 19.73 19.70 19.73 229 -0.03(-0.15%)
Oct 30, 2015 19.76 19.76 19.76 132 +0.14(+0.71%)
Oct 28, 2015 19.62 19.62 19.62 0 -0.26(-1.31%)
Oct 26, 2015 19.88 19.88 19.88 89 -0.17(-0.85%)
Oct 22, 2015 20.05 20.05 20.05 0 +0.04(+0.20%)
Oct 20, 2015 20.01 20.01 20.01 0 +0.31(+1.57%)
Oct 14, 2015 19.70 19.70 19.70 2 -0.12(-0.61%)
Oct 09, 2015 19.82 19.82 19.82 156 +0.42(+2.16%)
Oct 07, 2015 19.40 19.40 19.40 20 -0.14(-0.72%)
Oct 06, 2015 19.54 19.54 19.54 19.54 170 -0.02(-0.10%)
Oct 05, 2015 19.56 19.56 19.56 19.56 199 +0.41(+2.14%)
Sep 24, 2015 19.15 19.15 19.15 163 -0.16(-0.83%)
Sep 22, 2015 19.31 19.31 19.31 99 -0.05(-0.26%)
Sep 21, 2015 19.23 19.36 19.23 19.36 1,264 -0.06(-0.31%)
Sep 17, 2015 19.42 19.42 19.42 65 +0.56(+2.97%)
Sep 14, 2015 18.86 18.86 18.86 0 +0.10(+0.53%)
Sep 11, 2015 18.76 18.76 18.76 18.76 15,758 -0.11(-0.58%)
Sep 08, 2015 18.87 18.87 18.87 32 +0.10(+0.53%)
Sep 04, 2015 18.77 18.77 18.77 0 -0.15(-0.79%)
Sep 02, 2015 18.92 18.92 18.92 6 +0.08(+0.42%)
Sep 01, 2015 18.84 18.84 18.84 18.84 206 -0.25(-1.31%)
Aug 31, 2015 19.16 19.16 19.09 19.09 327 -0.12(-0.62%)
Aug 28, 2015 19.11 19.21 19.11 19.21 397 +0.20(+1.05%)
Aug 26, 2015 19.01 19.01 19.01 18 +0.11(+0.58%)
Aug 25, 2015 18.97 18.98 18.90 18.90 1,276 -1.11(-5.55%)
Aug 13, 2015 20.01 20.01 20.01 4 +0.00(+0.00%)
Aug 12, 2015 20.01 20.01 20.01 20.01 100 -0.02(-0.10%)
Aug 05, 2015 20.03 20.03 20.03 3 -0.29(-1.43%)
Aug 04, 2015 20.32 20.32 20.32 20.32 100 +0.04(+0.20%)
Jul 31, 2015 20.28 20.28 20.28 0 +0.37(+1.86%)
Jul 29, 2015 19.91 19.91 19.91 0 -0.32(-1.58%)
Jul 24, 2015 20.23 20.23 20.23 0 -0.44(-2.13%)
Jul 22, 2015 20.67 20.67 20.67 0 +0.27(+1.32%)
Jul 10, 2015 20.40 20.40 20.40 0 +0.18(+0.89%)
Jul 02, 2015 20.22 20.22 20.22 0 +0.30(+1.51%)
Jun 30, 2015 19.92 19.92 19.92 0 -0.67(-3.25%)
Jun 23, 2015 20.59 20.59 20.59 60 +0.37(+1.83%)
Jun 17, 2015 20.22 20.22 20.22 0 -0.10(-0.49%)
Jun 10, 2015 20.32 20.32 20.32 2 -0.02(-0.10%)
Jun 08, 2015 20.34 20.34 20.34 0 -0.24(-1.17%)
Jun 04, 2015 20.58 20.58 20.58 1 -0.18(-0.87%)
Jun 01, 2015 20.76 20.76 20.76 0 +0.07(+0.34%)
May 29, 2015 20.69 20.69 20.69 20.69 100 -0.13(-0.62%)
May 26, 2015 20.82 20.82 20.82 0 -0.32(-1.51%)
May 20, 2015 21.14 21.14 21.14 0 +0.09(+0.43%)
May 14, 2015 21.05 21.05 21.05 0 +0.18(+0.86%)
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.