Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2020 | 18.07 | 18.07 | 18.07 | 0 | +0.73(+4.21%) | |
| Apr 21, 2020 | 17.34 | 17.34 | 17.34 | 0 | -0.60(-3.34%) | |
| Apr 17, 2020 | 17.94 | 17.94 | 17.94 | 0 | -0.31(-1.70%) | |
| Apr 16, 2020 | 18.25 | 18.25 | 18.25 | 10 | +0.00(+0.00%) | |
| Apr 15, 2020 | 18.25 | 18.25 | 18.25 | 1 | +0.00(+0.00%) | |
| Apr 14, 2020 | 18.38 | 18.38 | 18.25 | 18.25 | 400 | -0.30(-1.62%) |
| Apr 09, 2020 | 18.55 | 18.55 | 18.55 | 0 | +2.65(+16.67%) | |
| Apr 07, 2020 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 15.21 | 15.90 | 15.21 | 15.90 | 375 | -0.04(-0.25%) |
| Apr 01, 2020 | 16.02 | 16.02 | 15.94 | 15.94 | 458 | -0.36(-2.21%) |
| Mar 27, 2020 | 16.30 | 16.30 | 16.30 | 0 | +0.40(+2.52%) | |
| Mar 23, 2020 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
| Mar 20, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | +0.67(+4.40%) |
| Mar 19, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 100 | -1.93(-11.25%) |
| Mar 16, 2020 | 17.16 | 17.16 | 17.16 | 0 | -1.52(-8.14%) | |
| Mar 13, 2020 | 18.68 | 18.68 | 18.68 | 18.68 | 150 | +0.20(+1.08%) |
| Mar 12, 2020 | 19.41 | 19.41 | 18.48 | 18.48 | 595 | -2.52(-12.00%) |
| Mar 11, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 214 | +0.01(+0.05%) |
| Mar 10, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 3,754 | -1.73(-7.61%) |
| Mar 09, 2020 | 22.72 | 22.72 | 22.72 | 6 | +0.00(+0.00%) | |
| Mar 05, 2020 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | +0.61(+2.76%) |
| Mar 03, 2020 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | +0.45(+2.08%) |
| Mar 02, 2020 | 21.29 | 21.66 | 21.29 | 21.66 | 4,555 | +0.42(+1.98%) |
| Feb 28, 2020 | 21.24 | 21.24 | 21.24 | 21.24 | 4,000 | -0.96(-4.32%) |
| Feb 27, 2020 | 22.20 | 22.20 | 22.20 | 22.20 | 117 | -1.25(-5.33%) |
| Feb 25, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 23.45 | 23.45 | 23.45 | 0 | +0.25(+1.08%) | |
| Feb 19, 2020 | 23.20 | 23.20 | 23.20 | 0 | -0.18(-0.77%) | |
| Feb 18, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 119 | +0.08(+0.34%) |
| Feb 14, 2020 | 23.30 | 23.30 | 23.30 | 0 | +0.35(+1.53%) | |
| Feb 12, 2020 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 124 | +0.31(+1.37%) |
| Feb 07, 2020 | 22.64 | 22.64 | 22.64 | 0 | +0.26(+1.16%) | |
| Feb 06, 2020 | 22.38 | 22.38 | 22.38 | 6 | +0.00(+0.00%) | |
| Feb 04, 2020 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 22.42 | 22.42 | 22.38 | 22.38 | 200 | +0.00(+0.00%) |
| 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%) | |
| 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%) |
| 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%) | |
| Aug 01, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 952 | +0.14(+0.66%) |
| Jul 31, 2019 | 21.11 | 21.11 | 21.11 | 21 | +0.00(+0.00%) | |
| Jul 30, 2019 | 21.11 | 21.11 | 21.11 | 21.11 | 320 | +0.01(+0.05%) |
| Jul 26, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 21.10 | 21.10 | 21.10 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 187 | +0.20(+0.96%) |
| Jul 22, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 185 | -0.04(-0.19%) |
| Jul 19, 2019 | 21.01 | 21.01 | 20.94 | 20.94 | 1,000 | -0.14(-0.66%) |
| Jul 18, 2019 | 21.05 | 21.08 | 21.05 | 21.08 | 700 | -0.09(-0.43%) |
| Jul 17, 2019 | 21.17 | 21.17 | 21.17 | 11 | +0.00(+0.00%) | |
| Jul 16, 2019 | 21.17 | 21.17 | 21.17 | 21.17 | 4,000 | -0.06(-0.28%) |
| Jul 15, 2019 | 21.23 | 21.23 | 21.23 | 21.23 | 4,034 | -0.05(-0.23%) |
| Jul 12, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 1,300 | -0.04(-0.19%) |
| Jul 11, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 125 | -0.17(-0.79%) |
| Jul 10, 2019 | 21.46 | 21.50 | 21.46 | 21.49 | 3,175 | +0.10(+0.47%) |
| Jul 09, 2019 | 21.39 | 21.39 | 21.39 | 21.39 | 100 | +0.11(+0.52%) |
| Jul 08, 2019 | 21.21 | 21.28 | 21.21 | 21.28 | 14,627 | +0.11(+0.52%) |
| Jul 05, 2019 | 21.17 | 21.17 | 21.17 | 21.17 | 500 | -0.17(-0.80%) |
| Jul 03, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.29(+1.38%) | |
| Jul 02, 2019 | 20.80 | 21.05 | 20.80 | 21.05 | 240 | +0.27(+1.30%) |
| Jun 28, 2019 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 2,904 | -0.01(-0.05%) |
| Jun 26, 2019 | 20.94 | 20.94 | 20.79 | 20.79 | 373 | -0.60(-2.81%) |
| Jun 25, 2019 | 21.39 | 21.39 | 21.39 | 1 | +0.00(+0.00%) | |
| Jun 21, 2019 | 21.39 | 21.39 | 21.39 | 0 | -0.18(-0.83%) | |
| Jun 20, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 1,200 | +0.17(+0.79%) |
| Jun 19, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.21(+0.99%) |
| Jun 17, 2019 | 21.19 | 21.19 | 21.19 | 0 | -0.07(-0.33%) | |
| Jun 14, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 100 | +0.05(+0.24%) |
| Jun 13, 2019 | 21.24 | 21.24 | 21.21 | 21.21 | 200 | +0.10(+0.47%) |
| Jun 12, 2019 | 21.11 | 21.11 | 21.11 | 82 | +0.00(+0.00%) | |
| Jun 11, 2019 | 21.11 | 21.11 | 21.11 | 21.11 | 2,476 | -0.02(-0.09%) |
| Jun 10, 2019 | 21.13 | 21.13 | 21.13 | 21.13 | 703 | +0.07(+0.33%) |
| Jun 06, 2019 | 21.06 | 21.06 | 21.06 | 0 | +0.16(+0.77%) | |
| Jun 05, 2019 | 20.88 | 20.90 | 20.88 | 20.90 | 1,106 | +0.16(+0.77%) |
| Jun 04, 2019 | 20.74 | 20.74 | 20.74 | 55 | +0.00(+0.00%) | |
| Jun 03, 2019 | 20.74 | 20.74 | 20.74 | 20.74 | 152 | -0.10(-0.48%) |
| May 31, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 1,210 | +0.16(+0.77%) |
| May 30, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 400 | -0.39(-1.85%) |
| May 28, 2019 | 21.07 | 21.07 | 21.07 | 0 | -0.03(-0.14%) | |
| May 27, 2019 | 21.10 | 21.10 | 21.10 | 58 | +0.00(+0.00%) | |
| May 24, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 2,428 | +0.16(+0.76%) |
| May 23, 2019 | 20.94 | 20.94 | 20.94 | 75 | +0.00(+0.00%) | |
| May 22, 2019 | 20.94 | 20.94 | 20.94 | 5 | +0.00(+0.00%) | |
| May 21, 2019 | 20.94 | 20.94 | 20.91 | 20.94 | 425 | +0.00(+0.00%) |
| May 15, 2019 | 20.94 | 20.94 | 20.94 | 0 | +0.08(+0.38%) | |
| May 14, 2019 | 20.84 | 20.86 | 20.84 | 20.86 | 1,157 | +0.11(+0.53%) |
| May 13, 2019 | 20.67 | 20.75 | 20.67 | 20.75 | 1,985 | +0.05(+0.24%) |
| May 10, 2019 | 20.57 | 20.70 | 20.57 | 20.70 | 2,703 | +0.19(+0.93%) |
| May 09, 2019 | 20.51 | 20.51 | 20.51 | 20.51 | 1,900 | -0.04(-0.19%) |
| May 08, 2019 | 20.55 | 20.55 | 20.53 | 20.55 | 3,604 | -0.08(-0.39%) |
| May 07, 2019 | 20.63 | 20.63 | 20.63 | 53 | +0.00(+0.00%) | |
| May 06, 2019 | 20.36 | 20.63 | 20.36 | 20.63 | 4,359 | +0.02(+0.10%) |
| May 03, 2019 | 20.61 | 20.61 | 20.61 | 20.61 | 701 | -0.01(-0.05%) |
| May 02, 2019 | 20.64 | 20.64 | 20.62 | 20.62 | 511 | +0.05(+0.24%) |
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.