Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathfinder Income Fund (TSX: PCD-UN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 10.10 10.13 10.08 10.08 21,512 -0.02(-0.20%)
Jan 29, 2015 10.15 10.15 10.10 10.10 5,546 -0.07(-0.69%)
Jan 28, 2015 10.20 10.23 10.17 10.17 7,915 -0.07(-0.68%)
Jan 27, 2015 10.23 10.30 10.16 10.24 13,905 +0.04(+0.39%)
Jan 26, 2015 10.24 10.24 10.19 10.20 14,770 +0.01(+0.10%)
Jan 23, 2015 10.19 10.24 10.18 10.19 9,861 +0.04(+0.39%)
Jan 22, 2015 10.19 10.20 10.14 10.15 28,440 -0.05(-0.49%)
Jan 21, 2015 10.19 10.25 10.19 10.20 11,536 +0.00(+0.00%)
Jan 20, 2015 10.21 10.21 10.19 10.20 3,600 -0.04(-0.39%)
Jan 19, 2015 10.32 10.32 10.24 10.24 2,397 +0.10(+0.99%)
Jan 16, 2015 10.13 10.20 10.06 10.14 7,566 -0.04(-0.39%)
Jan 15, 2015 10.18 10.21 10.10 10.18 11,515 +0.00(+0.00%)
Jan 14, 2015 10.18 10.22 10.18 10.18 13,365 -0.01(-0.10%)
Jan 13, 2015 10.25 10.25 10.18 10.19 12,000 -0.01(-0.10%)
Jan 12, 2015 10.20 10.10 10.20 4,007 -0.03(-0.29%)
Jan 09, 2015 10.25 10.25 10.21 10.23 5,160 -0.03(-0.29%)
Jan 08, 2015 10.21 10.29 10.19 10.26 9,100 +0.06(+0.59%)
Jan 07, 2015 10.26 10.40 10.20 10.20 11,875 +0.00(+0.00%)
Jan 06, 2015 10.17 10.22 10.17 10.20 2,625 +0.02(+0.20%)
Jan 05, 2015 10.18 10.18 10.18 10.18 4,900 +0.00(+0.00%)
Jan 02, 2015 10.18 10.18 10.18 10.18 500 +0.06(+0.59%)
Dec 30, 2014 10.12 10.12 10.12 0 -0.03(-0.30%)
Dec 29, 2014 10.21 10.21 10.15 10.15 1,735 -0.20(-1.93%)
Dec 24, 2014 10.35 10.35 10.35 0 +0.05(+0.49%)
Dec 23, 2014 10.24 10.30 10.24 10.30 10,900 +0.10(+0.98%)
Dec 22, 2014 10.20 10.20 10.16 10.20 8,000 +0.04(+0.39%)
Dec 19, 2014 10.20 10.22 10.16 10.16 9,260 -0.06(-0.59%)
Dec 18, 2014 10.26 10.26 10.05 10.22 22,365 -0.03(-0.29%)
Dec 17, 2014 10.35 10.39 10.20 10.25 5,997 -0.10(-0.97%)
Dec 16, 2014 10.24 10.45 10.22 10.35 11,210 +0.19(+1.87%)
Dec 15, 2014 10.07 10.17 10.01 10.16 13,611 +0.11(+1.09%)
Dec 12, 2014 10.17 10.17 10.03 10.05 7,000 -0.13(-1.28%)
Dec 11, 2014 10.25 10.25 10.18 10.18 5,200 -0.02(-0.20%)
Dec 10, 2014 10.17 10.24 10.13 10.20 10,210 -0.05(-0.49%)
Dec 09, 2014 10.26 10.35 10.25 10.25 17,410 -0.11(-1.06%)
Dec 08, 2014 10.55 10.55 10.35 10.36 7,380 -0.19(-1.80%)
Dec 05, 2014 10.56 10.57 10.50 10.55 8,500 -0.01(-0.09%)
Dec 04, 2014 10.61 10.61 10.50 10.56 8,795 -0.05(-0.47%)
Dec 03, 2014 10.55 10.63 10.50 10.61 6,630 +0.15(+1.43%)
Dec 02, 2014 10.53 10.54 10.46 10.46 2,340 -0.07(-0.66%)
Dec 01, 2014 10.57 10.58 10.53 10.53 8,392 -0.03(-0.28%)
Nov 28, 2014 10.63 10.63 10.56 10.56 7,256 -0.04(-0.38%)
Nov 27, 2014 10.66 10.66 10.60 10.60 5,315 -0.03(-0.28%)
Nov 26, 2014 10.70 10.70 10.60 10.63 1,600 -0.02(-0.19%)
Nov 25, 2014 10.70 10.70 10.65 10.65 3,180 -0.05(-0.47%)
Nov 24, 2014 10.88 10.88 10.70 10.70 7,611 -0.02(-0.19%)
Nov 21, 2014 10.76 10.76 10.70 10.72 7,800 +0.02(+0.19%)
Nov 20, 2014 10.75 10.80 10.70 10.70 6,338 -0.15(-1.38%)
Nov 19, 2014 10.90 10.90 10.85 10.85 1,650 -0.10(-0.91%)
Nov 18, 2014 10.95 10.95 10.95 10.95 300 +0.00(+0.00%)
Nov 17, 2014 11.10 11.15 10.95 10.95 3,911 -0.15(-1.35%)
Nov 14, 2014 10.94 11.10 10.94 11.10 5,500 +0.15(+1.37%)
Nov 13, 2014 10.81 10.95 10.80 10.95 700 -0.05(-0.45%)
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.