Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 20.60 | 0 | -0.15(-0.72%) | |||
| Jun 28, 2022 | 20.75 | 0 | -0.20(-0.95%) | |||
| Jun 27, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 165 | +0.24(+1.16%) |
| Jun 15, 2022 | 20.71 | 0 | +0.09(+0.44%) | |||
| Jun 14, 2022 | 20.71 | 20.71 | 20.61 | 20.62 | 1,211 | -0.22(-1.06%) |
| Jun 13, 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 1,171 | -0.72(-3.34%) |
| Jun 10, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 303 | -0.34(-1.55%) |
| Jun 09, 2022 | 22.05 | 22.05 | 21.90 | 21.90 | 1,368 | -0.53(-2.36%) |
| Jun 06, 2022 | 22.43 | 0 | -0.38(-1.67%) | |||
| Jun 01, 2022 | 22.81 | 38 | +0.14(+0.62%) | |||
| May 31, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 5,018 | +0.07(+0.31%) |
| May 26, 2022 | 22.60 | 0 | +0.20(+0.89%) | |||
| May 24, 2022 | 22.40 | 0 | -0.10(-0.44%) | |||
| May 19, 2022 | 22.50 | 0 | -0.14(-0.62%) | |||
| May 18, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 305 | -0.03(-0.13%) |
| May 17, 2022 | 22.68 | 22.88 | 22.67 | 22.67 | 11,400 | +0.73(+3.33%) |
| May 12, 2022 | 21.94 | 0 | -0.56(-2.49%) | |||
| May 09, 2022 | 22.50 | 5 | -0.26(-1.14%) | |||
| May 06, 2022 | 22.76 | 22.76 | 22.76 | 22.76 | 202 | -0.23(-1.00%) |
| May 05, 2022 | 23.51 | 23.51 | 22.99 | 22.99 | 602 | -0.28(-1.20%) |
| May 04, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 206 | -0.16(-0.68%) |
| May 03, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 801 | +0.32(+1.38%) |
| May 02, 2022 | 23.80 | 23.80 | 23.10 | 23.11 | 1,904 | -1.30(-5.33%) |
| 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%) |
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.