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 (%)
Feb 29, 2016 8.120 8.200 8.120 8.200 1,034 +0.05(+0.61%)
Feb 26, 2016 8.070 8.150 8.070 8.150 3,000 -0.02(-0.24%)
Feb 25, 2016 8.070 8.170 8.070 8.170 5,200 +0.01(+0.12%)
Feb 24, 2016 8.120 8.160 8.120 8.160 9,305 -0.01(-0.12%)
Feb 23, 2016 8.170 8.170 8.170 8.170 600 -0.05(-0.61%)
Feb 22, 2016 8.280 8.280 8.200 8.220 4,890 +0.10(+1.23%)
Feb 19, 2016 8.150 8.150 8.100 8.120 22,000 -0.07(-0.85%)
Feb 18, 2016 8.180 8.210 8.180 8.190 3,500 -0.03(-0.36%)
Feb 17, 2016 8.210 8.220 8.210 8.220 8,544 +0.06(+0.74%)
Feb 16, 2016 8.010 8.160 8.010 8.160 3,426 +0.04(+0.49%)
Feb 12, 2016 8.120 8.120 8.120 0 +0.09(+1.12%)
Feb 10, 2016 8.030 8.030 8.030 0 +0.01(+0.12%)
Feb 09, 2016 8.020 8.020 8.020 8.020 600 -0.03(-0.37%)
Feb 08, 2016 8.050 8.050 8.050 8.050 2,200 -0.06(-0.74%)
Feb 05, 2016 8.170 8.170 8.110 8.110 1,800 -0.13(-1.58%)
Feb 04, 2016 8.100 8.240 8.100 8.240 2,100 +0.12(+1.48%)
Feb 03, 2016 8.060 8.120 8.060 8.120 10,911 +0.08(+1.00%)
Feb 02, 2016 8.010 8.050 8.010 8.040 10,126 +0.03(+0.37%)
Feb 01, 2016 8.260 8.260 8.010 8.010 12,909 -0.25(-3.03%)
Jan 29, 2016 8.260 8.260 8.260 8.260 7,418 -0.01(-0.12%)
Jan 28, 2016 8.020 8.270 8.010 8.270 7,150 +0.14(+1.72%)
Jan 27, 2016 8.120 8.140 8.120 8.130 6,630 -0.02(-0.25%)
Jan 26, 2016 8.090 8.150 8.090 8.150 6,015 +0.05(+0.62%)
Jan 25, 2016 8.140 8.140 8.070 8.100 4,060 -0.05(-0.61%)
Jan 22, 2016 8.140 8.150 8.140 8.150 6,350 +0.05(+0.62%)
Jan 21, 2016 8.040 8.100 8.020 8.100 5,833 +0.01(+0.12%)
Jan 20, 2016 8.000 8.090 7.960 8.090 16,307 -0.22(-2.65%)
Jan 19, 2016 8.050 8.310 8.050 8.310 2,905 -0.01(-0.12%)
Jan 18, 2016 8.110 8.320 8.020 8.320 4,584 -0.03(-0.36%)
Jan 15, 2016 8.170 8.350 8.080 8.350 11,350 +0.01(+0.12%)
Jan 14, 2016 8.280 8.340 8.160 8.340 18,500 +0.06(+0.72%)
Jan 13, 2016 8.320 8.350 8.270 8.280 14,459 -0.12(-1.43%)
Jan 12, 2016 8.400 8.400 8.400 8.400 365 +0.03(+0.36%)
Jan 11, 2016 8.560 8.560 8.360 8.370 3,040 -0.19(-2.22%)
Jan 08, 2016 8.560 8.560 8.560 8.560 3,343 +0.00(+0.00%)
Jan 07, 2016 8.560 8.560 8.560 8.560 12,993 +0.00(+0.00%)
Jan 06, 2016 8.620 8.620 8.560 8.560 1,200 -0.06(-0.70%)
Jan 05, 2016 8.680 8.680 8.620 8.620 900 -0.08(-0.92%)
Jan 04, 2016 8.800 8.800 8.700 8.700 1,600 -0.13(-1.47%)
Dec 31, 2015 8.830 8.830 8.830 0 +0.15(+1.73%)
Dec 30, 2015 8.680 8.740 8.680 8.680 6,000 +0.00(+0.00%)
Dec 29, 2015 8.650 8.690 8.630 8.680 4,050 -0.01(-0.12%)
Dec 24, 2015 8.690 8.690 8.690 0 +0.04(+0.46%)
Dec 23, 2015 8.650 8.710 8.620 8.650 12,460 -0.03(-0.35%)
Dec 22, 2015 8.640 8.680 8.630 8.680 8,100 +0.05(+0.58%)
Dec 21, 2015 8.630 8.670 8.600 8.630 6,400 +0.00(+0.00%)
Dec 18, 2015 8.580 8.680 8.560 8.630 13,100 +0.04(+0.47%)
Dec 17, 2015 8.600 8.610 8.570 8.590 20,616 -0.05(-0.58%)
Dec 16, 2015 8.560 8.640 8.510 8.640 5,073 +0.08(+0.93%)
Dec 15, 2015 8.490 8.610 8.490 8.560 4,275 +0.05(+0.59%)
Dec 14, 2015 8.600 8.600 8.290 8.510 25,000 -0.15(-1.73%)
Dec 11, 2015 8.650 8.660 8.570 8.660 5,160 -0.11(-1.25%)
Dec 10, 2015 8.880 8.880 8.600 8.770 22,794 +0.21(+2.45%)
Dec 09, 2015 8.590 8.630 8.560 8.560 11,400 -0.03(-0.35%)
Dec 08, 2015 8.840 8.840 8.440 8.590 15,088 -0.26(-2.94%)
Dec 07, 2015 8.950 8.950 8.840 8.850 11,310 -0.05(-0.56%)
Dec 04, 2015 8.840 8.900 8.840 8.900 11,230 +0.05(+0.56%)
Dec 03, 2015 8.900 8.900 8.830 8.850 9,800 -0.14(-1.56%)
Dec 02, 2015 8.980 8.990 8.930 8.990 3,701 +0.00(+0.00%)
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.