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 28, 2018 8.260 8.410 8.230 8.410 33,100 +0.15(+1.82%)
Feb 27, 2018 8.250 8.260 8.250 8.260 850 +0.00(+0.00%)
Feb 26, 2018 8.340 8.350 8.260 8.260 10,200 +0.01(+0.12%)
Feb 22, 2018 8.250 8.250 8.250 0 +0.04(+0.49%)
Feb 21, 2018 8.210 8.210 8.210 8.210 3,300 -0.06(-0.73%)
Feb 20, 2018 8.150 8.290 8.150 8.270 25,550 +0.13(+1.60%)
Feb 16, 2018 8.140 8.140 8.140 0 -0.01(-0.12%)
Feb 15, 2018 8.210 8.210 8.150 8.150 4,400 -0.06(-0.73%)
Feb 14, 2018 8.250 8.250 8.210 8.210 1,000 +0.03(+0.37%)
Feb 13, 2018 8.230 8.260 8.180 8.180 5,104 -0.07(-0.85%)
Feb 12, 2018 8.240 8.250 8.240 8.250 2,000 +0.15(+1.85%)
Feb 08, 2018 8.100 8.100 8.100 0 -0.02(-0.25%)
Feb 07, 2018 8.070 8.150 8.070 8.120 4,100 +0.03(+0.37%)
Feb 06, 2018 8.150 8.150 8.050 8.090 1,500 -0.16(-1.94%)
Feb 02, 2018 8.250 8.250 8.250 0 -0.07(-0.84%)
Feb 01, 2018 8.420 8.420 8.320 8.320 1,300 -0.09(-1.07%)
Jan 31, 2018 8.450 8.450 8.410 8.410 4,805 -0.11(-1.29%)
Jan 30, 2018 8.520 8.520 8.520 8.520 19,404 -0.01(-0.12%)
Jan 29, 2018 8.530 8.530 8.530 8.530 6,100 +0.01(+0.12%)
Jan 26, 2018 8.530 8.530 8.520 8.520 7,500 -0.02(-0.23%)
Jan 25, 2018 8.540 8.550 8.530 8.540 8,600 +0.00(+0.00%)
Jan 24, 2018 8.590 8.590 8.540 8.540 9,200 -0.05(-0.58%)
Jan 23, 2018 8.570 8.590 8.570 8.590 11,250 +0.01(+0.12%)
Jan 22, 2018 8.570 8.580 8.520 8.580 28,500 +0.02(+0.23%)
Jan 19, 2018 8.530 8.560 8.520 8.560 328,372 +0.04(+0.47%)
Jan 18, 2018 8.590 8.590 8.520 8.520 4,536 +0.00(+0.00%)
Jan 17, 2018 8.520 8.520 8.520 8.520 15,250 -0.02(-0.23%)
Jan 16, 2018 8.550 8.550 8.540 8.540 3,802 -0.02(-0.23%)
Jan 15, 2018 8.600 8.600 8.550 8.560 6,200 +0.02(+0.23%)
Jan 12, 2018 8.520 8.550 8.510 8.540 20,900 +0.03(+0.35%)
Jan 11, 2018 8.580 8.580 8.510 8.510 3,493 -0.04(-0.47%)
Jan 10, 2018 8.570 8.570 8.520 8.550 14,100 -0.01(-0.12%)
Jan 09, 2018 8.560 8.560 8.560 8.560 800 -0.04(-0.47%)
Jan 08, 2018 8.600 8.650 8.600 8.600 17,167 +0.01(+0.12%)
Jan 05, 2018 8.530 8.590 8.530 8.590 20,700 +0.13(+1.54%)
Jan 03, 2018 8.460 8.460 8.460 6 +0.05(+0.59%)
Dec 22, 2017 8.410 8.410 8.410 5 +0.00(+0.00%)
Dec 21, 2017 8.410 8.410 8.410 8.410 500 -0.01(-0.12%)
Dec 20, 2017 8.420 8.420 8.420 8.420 1,100 -0.02(-0.24%)
Dec 19, 2017 8.450 8.450 8.440 8.440 8,200 -0.01(-0.12%)
Dec 18, 2017 8.450 8.450 8.450 8.450 1,854 +0.02(+0.24%)
Dec 14, 2017 8.430 8.430 8.430 0 -0.02(-0.24%)
Dec 13, 2017 8.580 8.580 8.440 8.450 5,745 +0.04(+0.48%)
Dec 12, 2017 8.450 8.460 8.410 8.410 6,700 -0.18(-2.10%)
Dec 08, 2017 8.590 8.590 8.590 0 +0.18(+2.14%)
Dec 07, 2017 8.410 8.460 8.410 8.410 15,000 +0.01(+0.12%)
Dec 06, 2017 8.400 8.400 8.400 8.400 5,830 -0.02(-0.24%)
Dec 05, 2017 8.430 8.430 8.410 8.420 24,000 -0.02(-0.24%)
Dec 04, 2017 8.450 8.490 8.440 8.440 11,250 -0.03(-0.35%)
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.