Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 903 | +0.01(+0.04%) |
| Apr 28, 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 167 | +0.03(+0.12%) |
| Apr 27, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 240 | -0.13(-0.53%) |
| Apr 25, 2022 | 24.50 | 0 | -0.44(-1.76%) | |||
| Apr 22, 2022 | 24.91 | 24.94 | 24.91 | 24.94 | 12,010 | -0.15(-0.60%) |
| Apr 21, 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 102 | -0.08(-0.32%) |
| Apr 20, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 808 | +0.37(+1.49%) |
| Apr 19, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 2,430 | +0.08(+0.32%) |
| Apr 18, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 2,405 | -0.08(-0.32%) |
| Apr 12, 2022 | 24.80 | 0 | +0.17(+0.69%) | |||
| Apr 11, 2022 | 24.63 | 24.63 | 24.63 | 24.63 | 210 | -0.08(-0.32%) |
| Apr 07, 2022 | 24.71 | 5 | -0.08(-0.32%) | |||
| Apr 04, 2022 | 24.79 | 36 | -0.46(-1.82%) | |||
| Mar 30, 2022 | 25.25 | 85 | +0.18(+0.72%) | |||
| Mar 29, 2022 | 24.87 | 25.08 | 24.87 | 25.07 | 3,000 | +0.31(+1.25%) |
| Mar 28, 2022 | 24.76 | 24.80 | 24.76 | 24.76 | 1,840 | -0.07(-0.28%) |
| Mar 23, 2022 | 24.83 | 0 | -0.23(-0.92%) | |||
| Mar 22, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 310 | +0.29(+1.17%) |
| Mar 21, 2022 | 24.77 | 24.77 | 24.77 | 24.77 | 102 | -0.26(-1.04%) |
| Mar 17, 2022 | 25.03 | 0 | +0.52(+2.12%) | |||
| Mar 15, 2022 | 24.51 | 40 | +0.21(+0.86%) | |||
| Mar 11, 2022 | 24.30 | 40 | +0.24(+1.00%) | |||
| Mar 07, 2022 | 24.06 | 0 | -0.06(-0.25%) | |||
| Mar 02, 2022 | 24.12 | 16 | +0.11(+0.46%) | |||
| Feb 23, 2022 | 24.01 | 0 | +0.06(+0.25%) | |||
| Feb 22, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 100 | -0.16(-0.66%) |
| Feb 15, 2022 | 24.11 | 0 | +0.26(+1.09%) | |||
| Feb 14, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.50(-2.05%) |
| Feb 11, 2022 | 24.28 | 24.37 | 24.28 | 24.35 | 1,150 | -0.02(-0.08%) |
| Feb 10, 2022 | 24.49 | 24.49 | 24.37 | 24.37 | 600 | -0.04(-0.16%) |
| Feb 09, 2022 | 24.39 | 24.41 | 24.39 | 24.41 | 2,200 | +0.10(+0.41%) |
| Feb 04, 2022 | 24.31 | 35 | +0.13(+0.54%) | |||
| Feb 03, 2022 | 24.22 | 24.22 | 24.18 | 24.18 | 1,200 | -0.14(-0.58%) |
| Feb 02, 2022 | 24.41 | 24.42 | 24.31 | 24.32 | 3,100 | +0.13(+0.54%) |
| Feb 01, 2022 | 24.18 | 24.19 | 24.18 | 24.19 | 600 | +0.07(+0.29%) |
| Jan 31, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 102 | +0.31(+1.30%) |
| Jan 28, 2022 | 23.76 | 23.81 | 23.76 | 23.81 | 975 | +0.22(+0.93%) |
| Jan 27, 2022 | 23.60 | 23.60 | 23.59 | 23.59 | 2,074 | -0.13(-0.55%) |
| Jan 26, 2022 | 24.05 | 24.05 | 23.72 | 23.72 | 14,180 | -0.20(-0.84%) |
| Jan 25, 2022 | 23.74 | 23.92 | 23.74 | 23.92 | 515 | +0.48(+2.05%) |
| Jan 24, 2022 | 23.55 | 23.55 | 23.44 | 23.44 | 545 | -0.61(-2.54%) |
| Jan 21, 2022 | 24.15 | 24.15 | 24.05 | 24.05 | 563 | -0.40(-1.64%) |
| Jan 20, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 190 | +0.08(+0.33%) |
| Jan 14, 2022 | 24.37 | 26 | -0.15(-0.61%) | |||
| Jan 12, 2022 | 24.52 | 0 | -0.12(-0.49%) | |||
| Jan 11, 2022 | 24.76 | 24.76 | 24.64 | 24.64 | 504 | +0.14(+0.57%) |
| Jan 10, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 606 | -0.17(-0.69%) |
| Jan 07, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 242 | -0.21(-0.84%) |
| Jan 06, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 530 | -0.23(-0.92%) |
| Jan 05, 2022 | 25.19 | 25.19 | 25.11 | 25.11 | 1,019 | -0.20(-0.79%) |
| Jan 04, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 251 | -0.08(-0.32%) |
| Dec 31, 2021 | 25.39 | 25.39 | 25.39 | 0 | +0.09(+0.36%) | |
| Dec 30, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | +0.18(+0.72%) |
| Dec 29, 2021 | 24.81 | 25.12 | 24.81 | 25.12 | 1,016 | +0.38(+1.54%) |
| Dec 21, 2021 | 24.74 | 24.74 | 24.74 | 0 | +0.31(+1.27%) | |
| Dec 20, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 300 | -0.10(-0.41%) |
| Dec 16, 2021 | 24.53 | 24.53 | 24.53 | 0 | +0.02(+0.08%) | |
| Dec 14, 2021 | 24.51 | 24.51 | 24.51 | 20 | +0.02(+0.08%) | |
| Dec 13, 2021 | 24.49 | 24.49 | 24.49 | 24.49 | 422 | -0.03(-0.12%) |
| Dec 07, 2021 | 24.52 | 24.52 | 24.52 | 0 | +0.25(+1.03%) | |
| Dec 06, 2021 | 23.97 | 24.27 | 23.97 | 24.27 | 2,000 | +0.20(+0.83%) |
| Dec 03, 2021 | 24.11 | 24.12 | 24.07 | 24.07 | 1,821 | +0.04(+0.17%) |
| Nov 30, 2021 | 24.03 | 24.03 | 24.03 | 54 | -0.77(-3.10%) | |
| Nov 25, 2021 | 24.80 | 24.80 | 24.80 | 63 | +0.04(+0.16%) | |
| Nov 24, 2021 | 24.76 | 24.76 | 24.76 | 24.76 | 2,400 | +0.14(+0.57%) |
| Nov 23, 2021 | 24.48 | 24.62 | 24.47 | 24.62 | 5,714 | -0.02(-0.08%) |
| Nov 19, 2021 | 24.64 | 24.64 | 24.64 | 0 | -0.09(-0.36%) | |
| Nov 18, 2021 | 24.71 | 24.73 | 24.73 | 24.73 | 2,401 | +0.04(+0.16%) |
| Nov 16, 2021 | 24.69 | 24.69 | 24.69 | 0 | +0.04(+0.16%) | |
| Nov 15, 2021 | 24.63 | 24.65 | 24.63 | 24.65 | 244 | -0.02(-0.08%) |
| Nov 12, 2021 | 24.67 | 24.67 | 24.67 | 24.67 | 1,101 | +0.07(+0.28%) |
| Nov 09, 2021 | 24.61 | 24.61 | 24.60 | 24.60 | 927 | -0.11(-0.45%) |
| Nov 05, 2021 | 24.71 | 24.71 | 24.71 | 2 | +0.07(+0.28%) | |
| Nov 04, 2021 | 24.65 | 24.65 | 24.64 | 24.64 | 800 | -0.05(-0.20%) |
| Nov 03, 2021 | 24.82 | 24.82 | 24.69 | 24.69 | 2,650 | +0.23(+0.94%) |
| Nov 01, 2021 | 24.46 | 24.46 | 24.46 | 0 | +0.02(+0.08%) | |
| 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%) |
| Aug 03, 2021 | 23.36 | 23.36 | 23.36 | 0 | +0.03(+0.13%) | |
| Jul 26, 2021 | 23.33 | 23.33 | 23.33 | 0 | -0.08(-0.34%) | |
| Jul 23, 2021 | 23.41 | 23.41 | 23.41 | 23.41 | 500 | +0.08(+0.34%) |
| Jul 22, 2021 | 23.32 | 23.33 | 23.32 | 23.33 | 513 | +0.23(+1.00%) |
| Jul 20, 2021 | 23.10 | 23.10 | 23.10 | 1 | -0.22(-0.94%) | |
| Jul 13, 2021 | 23.32 | 23.32 | 23.32 | 3 | +0.35(+1.52%) | |
| Jul 06, 2021 | 22.97 | 22.97 | 22.97 | 29 | +0.33(+1.46%) | |
| Jul 02, 2021 | 22.64 | 22.64 | 22.64 | 0 | +0.03(+0.13%) | |
| Jun 28, 2021 | 22.61 | 22.61 | 22.61 | 0 | +0.21(+0.94%) | |
| Jun 25, 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 101 | -0.30(-1.32%) |
| Jun 23, 2021 | 22.70 | 22.70 | 22.70 | 1 | +0.10(+0.44%) | |
| Jun 21, 2021 | 22.60 | 22.60 | 22.60 | 0 | +0.05(+0.22%) | |
| Jun 18, 2021 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | -0.06(-0.27%) |
| Jun 17, 2021 | 22.49 | 22.61 | 22.49 | 22.61 | 1,240 | +0.15(+0.67%) |
| Jun 16, 2021 | 22.52 | 22.52 | 22.46 | 22.46 | 715 | -0.08(-0.35%) |
| Jun 14, 2021 | 22.54 | 22.54 | 22.54 | 0 | +0.13(+0.58%) | |
| Jun 10, 2021 | 22.41 | 22.41 | 22.41 | 5 | +0.48(+2.19%) | |
| Jun 07, 2021 | 21.93 | 21.93 | 21.93 | 0 | -0.15(-0.68%) | |
| Jun 04, 2021 | 22.24 | 22.24 | 22.08 | 22.08 | 407 | +0.43(+1.99%) |
| May 28, 2021 | 21.65 | 21.65 | 21.65 | 0 | +0.10(+0.46%) | |
| May 27, 2021 | 21.55 | 21.55 | 21.55 | 21.55 | 200 | -0.01(-0.05%) |
| May 26, 2021 | 21.56 | 21.57 | 21.56 | 21.56 | 2,730 | +0.07(+0.33%) |
| May 25, 2021 | 21.47 | 21.49 | 21.47 | 21.49 | 734 | -0.04(-0.19%) |
| May 20, 2021 | 21.53 | 21.53 | 21.53 | 0 | +0.34(+1.60%) | |
| May 12, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 166 | -0.45(-2.08%) |
| May 10, 2021 | 21.64 | 21.64 | 21.64 | 88 | +0.43(+2.03%) |
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.