Purpose Duration Hedged Real Estate ETF (TSX: PHR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 18.00 | 0 | -0.30(-1.64%) | |||
| Apr 23, 2024 | 18.30 | 0 | +0.34(+1.89%) | |||
| Apr 22, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 575 | +0.05(+0.28%) |
| Apr 18, 2024 | 17.91 | 5 | -0.25(-1.38%) | |||
| Apr 16, 2024 | 18.16 | 0 | -0.34(-1.84%) | |||
| Apr 11, 2024 | 18.50 | 0 | -0.06(-0.32%) | |||
| Apr 10, 2024 | 18.43 | 18.56 | 18.43 | 18.56 | 700 | -0.01(-0.05%) |
| Apr 04, 2024 | 18.57 | 0 | -0.50(-2.62%) | |||
| Mar 28, 2024 | 19.07 | 0 | +0.17(+0.90%) | |||
| Mar 25, 2024 | 18.90 | 0 | -0.34(-1.77%) | |||
| Mar 21, 2024 | 19.24 | 0 | +0.30(+1.58%) | |||
| Mar 18, 2024 | 18.94 | 0 | -0.06(-0.32%) | |||
| Mar 14, 2024 | 19.00 | 0 | -0.39(-2.01%) | |||
| Mar 08, 2024 | 19.39 | 78 | +0.15(+0.78%) | |||
| Mar 01, 2024 | 19.24 | 0 | -0.03(-0.16%) | |||
| Feb 28, 2024 | 19.27 | 0 | +0.09(+0.47%) | |||
| Feb 26, 2024 | 19.18 | 0 | -0.27(-1.39%) | |||
| Feb 23, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | +0.05(+0.26%) |
| Feb 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.57(+3.03%) |
| Feb 13, 2024 | 18.83 | 0 | -0.28(-1.47%) | |||
| Feb 02, 2024 | 19.11 | 0 | +0.01(+0.05%) | |||
| Jan 31, 2024 | 19.10 | 0 | -0.07(-0.37%) | |||
| Jan 25, 2024 | 19.17 | 0 | +0.01(+0.05%) | |||
| Jan 22, 2024 | 19.16 | 0 | -0.12(-0.62%) | |||
| Jan 15, 2024 | 19.28 | 0 | +0.14(+0.73%) | |||
| Jan 11, 2024 | 19.14 | 0 | -0.06(-0.31%) | |||
| Jan 09, 2024 | 19.20 | 0 | -0.05(-0.26%) | |||
| Jan 08, 2024 | 18.86 | 19.25 | 18.86 | 19.25 | 657 | +0.24(+1.26%) |
| Jan 05, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 128 | +0.20(+1.06%) |
| Jan 04, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 301 | -0.33(-1.72%) |
| Dec 29, 2023 | 19.14 | 85 | +0.38(+2.03%) | |||
| Dec 27, 2023 | 18.76 | 0 | -0.02(-0.11%) | |||
| Dec 22, 2023 | 18.78 | 0 | +0.10(+0.54%) | |||
| Dec 21, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 700 | -0.16(-0.85%) |
| Dec 20, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 100 | -0.46(-2.38%) |
| Dec 14, 2023 | 19.30 | 0 | +0.28(+1.47%) | |||
| Dec 13, 2023 | 18.26 | 19.02 | 18.22 | 19.02 | 7,900 | +0.72(+3.93%) |
| Dec 12, 2023 | 18.19 | 18.30 | 18.19 | 18.30 | 1,932 | -0.07(-0.38%) |
| Dec 11, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 1,635 | +0.16(+0.88%) |
| Dec 04, 2023 | 18.21 | 0 | +0.20(+1.11%) | |||
| Dec 01, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 1,500 | +0.25(+1.41%) |
| Nov 30, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 300 | -0.02(-0.11%) |
| Nov 29, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 1,000 | +0.14(+0.79%) |
| Nov 14, 2023 | 17.64 | 0 | +0.32(+1.85%) | |||
| Nov 10, 2023 | 17.32 | 0 | -0.18(-1.03%) | |||
| Nov 08, 2023 | 17.50 | 0 | -0.27(-1.52%) | |||
| Nov 03, 2023 | 17.77 | 2 | +1.08(+6.47%) | |||
| Oct 31, 2023 | 16.69 | 0 | -0.64(-3.69%) | |||
| Oct 05, 2023 | 17.33 | 0 | -0.77(-4.25%) | |||
| Sep 22, 2023 | 18.10 | 0 | -0.14(-0.77%) | |||
| Sep 21, 2023 | 18.36 | 18.36 | 18.24 | 18.24 | 200 | -0.21(-1.14%) |
| Sep 13, 2023 | 18.45 | 0 | +0.12(+0.65%) | |||
| Sep 11, 2023 | 18.33 | 0 | -0.28(-1.50%) | |||
| Aug 30, 2023 | 18.61 | 2 | +0.07(+0.38%) | |||
| Aug 29, 2023 | 18.53 | 18.54 | 18.53 | 18.54 | 200 | +0.03(+0.16%) |
| Aug 24, 2023 | 18.51 | 0 | +0.06(+0.33%) | |||
| Aug 23, 2023 | 18.23 | 18.45 | 18.23 | 18.45 | 1,747 | -0.08(-0.43%) |
| Aug 17, 2023 | 18.53 | 7 | -0.18(-0.96%) | |||
| Aug 14, 2023 | 18.71 | 0 | -0.44(-2.30%) | |||
| Aug 01, 2023 | 19.15 | 0 | +0.09(+0.47%) | |||
| Jul 31, 2023 | 19.06 | 19.09 | 19.05 | 19.06 | 5,850 | -0.02(-0.10%) |
| Jul 28, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 170 | -0.13(-0.68%) |
| Jul 27, 2023 | 19.50 | 19.50 | 19.21 | 19.21 | 12,700 | -0.25(-1.28%) |
| Jul 26, 2023 | 19.62 | 19.62 | 19.46 | 19.46 | 300 | +0.01(+0.05%) |
| Jul 24, 2023 | 19.45 | 45 | +0.17(+0.88%) | |||
| Jul 20, 2023 | 19.28 | 0 | -0.01(-0.05%) | |||
| Jul 19, 2023 | 19.12 | 19.29 | 19.12 | 19.29 | 370 | +0.32(+1.69%) |
| Jul 06, 2023 | 18.97 | 0 | -0.13(-0.68%) | |||
| Jul 05, 2023 | 19.16 | 19.16 | 19.10 | 19.10 | 1,600 | +0.80(+4.37%) |
| Jun 23, 2023 | 18.30 | 0 | -0.82(-4.29%) | |||
| Jun 14, 2023 | 19.12 | 38 | +0.02(+0.10%) | |||
| Jun 13, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 776 | -0.15(-0.78%) |
| Jun 07, 2023 | 19.25 | 0 | +0.35(+1.85%) | |||
| Jun 01, 2023 | 18.90 | 0 | +0.20(+1.07%) | |||
| May 31, 2023 | 18.75 | 18.75 | 18.70 | 18.70 | 1,400 | -0.47(-2.45%) |
| May 24, 2023 | 19.17 | 0 | -0.29(-1.49%) |
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.