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, 2020 7.800 7.800 7.730 7.730 7,258 -0.02(-0.26%)
Feb 27, 2020 8.010 8.010 7.750 7.750 13,900 -0.27(-3.37%)
Feb 26, 2020 8.010 8.020 8.010 8.020 2,400 +0.01(+0.12%)
Feb 25, 2020 8.080 8.160 8.010 8.010 15,000 -0.11(-1.35%)
Feb 24, 2020 8.170 8.170 8.120 8.120 5,400 -0.09(-1.10%)
Feb 21, 2020 8.220 8.220 8.210 8.210 14,600 -0.01(-0.12%)
Feb 20, 2020 8.310 8.310 8.220 8.220 4,220 +0.00(+0.00%)
Feb 19, 2020 8.280 8.280 8.220 8.220 2,200 -0.08(-0.96%)
Feb 18, 2020 8.320 8.320 8.300 8.300 1,100 +0.02(+0.24%)
Feb 14, 2020 8.280 8.280 8.280 0 +0.03(+0.36%)
Feb 13, 2020 8.250 8.250 8.250 8.250 1,450 +0.08(+0.98%)
Feb 12, 2020 8.170 8.180 8.170 8.170 10,148 +0.10(+1.24%)
Feb 10, 2020 8.070 8.070 8.070 0 -0.02(-0.25%)
Feb 07, 2020 8.080 8.090 8.080 8.090 1,300 +0.02(+0.25%)
Feb 06, 2020 8.070 8.070 8.070 8.070 400 +0.02(+0.25%)
Feb 05, 2020 8.070 8.070 8.050 8.050 10,911 +0.04(+0.50%)
Jan 31, 2020 8.010 8.010 8.010 0 -0.07(-0.87%)
Jan 30, 2020 8.080 8.080 8.080 8.080 1,100 -0.02(-0.25%)
Jan 29, 2020 8.100 8.100 8.070 8.100 36,400 +0.00(+0.00%)
Jan 28, 2020 8.180 8.180 8.100 8.100 10,410 -0.11(-1.34%)
Jan 27, 2020 8.280 8.280 8.210 8.210 4,600 +0.01(+0.12%)
Jan 24, 2020 8.210 8.210 8.200 8.200 200 -0.08(-0.97%)
Jan 23, 2020 8.290 8.290 8.280 8.280 5,175 +0.11(+1.35%)
Jan 22, 2020 8.170 8.170 8.110 8.170 8,200 +0.04(+0.49%)
Jan 21, 2020 8.110 8.130 8.110 8.130 3,600 +0.02(+0.25%)
Jan 20, 2020 8.080 8.160 8.080 8.110 19,900 +0.04(+0.50%)
Jan 17, 2020 8.130 8.160 8.070 8.070 7,100 +0.03(+0.37%)
Jan 16, 2020 8.070 8.070 8.010 8.040 4,000 -0.12(-1.47%)
Jan 14, 2020 8.160 8.160 8.160 0 +0.02(+0.25%)
Jan 13, 2020 8.140 8.140 8.140 8.140 967 +0.06(+0.74%)
Jan 10, 2020 8.080 8.080 8.080 8.080 200 -0.04(-0.49%)
Jan 09, 2020 8.070 8.130 8.050 8.120 6,300 -0.02(-0.25%)
Jan 08, 2020 8.130 8.140 8.130 8.140 2,000 +0.03(+0.37%)
Jan 07, 2020 8.090 8.150 8.090 8.110 2,300 +0.10(+1.25%)
Jan 03, 2020 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 31, 2019 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 30, 2019 8.120 8.120 8.010 8.010 19,620 -0.04(-0.50%)
Dec 24, 2019 8.050 8.050 8.050 0 +0.03(+0.37%)
Dec 23, 2019 8.020 8.020 8.020 8.020 1,800 +0.04(+0.50%)
Dec 18, 2019 7.980 7.980 7.980 0 -0.02(-0.25%)
Dec 17, 2019 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
Dec 16, 2019 8.050 8.070 8.000 8.000 1,800 -0.06(-0.74%)
Dec 13, 2019 8.060 8.060 8.060 8.060 1,300 +0.12(+1.51%)
Dec 11, 2019 7.940 7.940 7.940 0 +0.00(+0.00%)
Dec 10, 2019 8.010 8.020 7.940 7.940 1,837 +0.00(+0.00%)
Dec 09, 2019 7.940 7.940 7.940 7.940 800 +0.01(+0.13%)
Dec 05, 2019 7.930 7.930 7.930 0 +0.00(+0.00%)
Dec 04, 2019 7.870 8.040 7.860 7.930 33,500 +0.08(+1.02%)
Dec 03, 2019 7.890 7.890 7.820 7.850 7,200 -0.08(-1.01%)
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.