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

Purpose Best Ideas Fund ETF (TSX: PBI )

41.35 +0.64 (+1.57%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 7, 2024 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 (%)
Apr 28, 2017 25.22 25.22 25.22 25.22 200 -0.06(-0.24%)
Apr 27, 2017 25.28 25.28 25.28 25.28 963 +0.03(+0.12%)
Apr 26, 2017 25.25 25.25 25.25 25.25 1,500 +0.38(+1.53%)
Apr 24, 2017 24.87 24.87 24.87 20 +0.12(+0.48%)
Apr 20, 2017 24.75 24.75 24.75 0 +0.24(+0.98%)
Apr 11, 2017 24.51 24.51 24.51 0 +0.02(+0.08%)
Apr 05, 2017 24.49 24.49 24.49 0 -0.07(-0.29%)
Mar 30, 2017 24.56 24.56 24.56 0 +0.00(+0.00%)
Mar 28, 2017 24.56 24.56 24.56 0 +0.13(+0.53%)
Mar 27, 2017 24.01 24.43 24.01 24.43 250 +0.28(+1.16%)
Mar 24, 2017 24.15 24.15 24.15 24.15 200 -0.01(-0.04%)
Mar 22, 2017 24.16 24.16 24.16 99 -0.57(-2.30%)
Mar 17, 2017 24.73 24.73 24.73 0 -0.02(-0.08%)
Mar 15, 2017 24.75 24.75 24.75 50 +0.08(+0.32%)
Mar 13, 2017 24.67 24.67 24.67 30 +0.03(+0.12%)
Mar 10, 2017 24.65 24.65 24.64 24.64 2,330 +0.04(+0.16%)
Mar 06, 2017 24.60 24.60 24.60 0 +0.15(+0.61%)
Feb 27, 2017 24.45 24.45 24.45 0 +0.11(+0.45%)
Feb 24, 2017 24.34 24.34 24.34 24.34 100 -0.13(-0.53%)
Feb 23, 2017 24.45 24.47 24.45 24.47 300 +0.01(+0.04%)
Feb 22, 2017 24.29 24.46 24.29 24.46 225 +0.04(+0.16%)
Feb 21, 2017 24.08 24.42 24.08 24.42 3,120 +0.19(+0.78%)
Feb 15, 2017 24.23 24.23 24.23 0 +0.92(+3.95%)
Feb 02, 2017 23.31 23.31 23.31 25 -0.09(-0.38%)
Feb 01, 2017 23.40 23.40 23.40 23.40 100 -0.39(-1.64%)
Jan 27, 2017 23.79 23.79 23.79 34 +0.29(+1.23%)
Jan 25, 2017 23.50 23.50 23.50 54 +0.43(+1.86%)
Jan 18, 2017 23.07 23.07 23.07 0 +0.00(+0.00%)
Jan 17, 2017 23.07 23.07 23.07 23.07 300 -0.14(-0.60%)
Jan 12, 2017 23.21 23.21 23.21 1 -0.08(-0.34%)
Jan 11, 2017 23.29 23.29 23.29 23.29 300 +0.13(+0.56%)
Jan 10, 2017 23.15 23.16 23.15 23.16 200 +0.66(+2.93%)
Dec 29, 2016 22.50 22.50 22.50 185 +0.04(+0.18%)
Dec 28, 2016 22.46 22.46 22.46 22.46 402 +0.04(+0.18%)
Dec 16, 2016 22.42 22.42 22.42 0 -0.16(-0.71%)
Dec 15, 2016 22.58 22.58 22.58 22.58 200 +0.18(+0.80%)
Dec 13, 2016 22.40 22.40 22.40 0 -0.11(-0.49%)
Dec 09, 2016 22.51 22.51 22.51 0 +0.42(+1.90%)
Dec 06, 2016 22.09 22.09 22.09 0 -0.01(-0.05%)
Dec 05, 2016 22.10 22.10 22.10 22.10 150 -0.19(-0.85%)
Nov 24, 2016 22.29 22.29 22.29 0 +0.00(+0.00%)
Nov 21, 2016 22.29 22.29 22.29 0 +0.17(+0.77%)
Nov 18, 2016 22.12 22.12 22.12 22.12 700 +0.11(+0.50%)
Nov 16, 2016 22.01 22.01 22.01 0 -0.14(-0.63%)
Nov 10, 2016 22.15 22.15 22.15 0 -0.07(-0.32%)
Nov 09, 2016 22.22 22.22 22.22 22.22 14,000 +0.39(+1.79%)
Nov 07, 2016 21.83 21.83 21.83 30 -0.83(-3.66%)
Oct 24, 2016 22.66 22.66 22.66 0 +0.47(+2.12%)
Oct 12, 2016 22.19 22.19 22.19 0 -0.02(-0.09%)
Oct 11, 2016 22.21 22.21 22.21 22.21 100 -0.22(-0.98%)
Oct 06, 2016 22.43 22.43 22.43 0 +0.13(+0.58%)
Oct 03, 2016 22.30 22.30 22.30 68 -0.18(-0.80%)
Sep 30, 2016 22.48 22.48 22.48 22.48 70 +0.00(+0.00%)
Sep 29, 2016 22.48 22.48 22.48 22.48 60 +0.00(+0.00%)
Sep 28, 2016 22.48 22.48 22.48 22.48 439 +0.26(+1.17%)
Sep 27, 2016 22.22 22.22 22.22 22.22 173 -0.14(-0.63%)
Sep 19, 2016 22.36 22.36 22.36 0 +0.36(+1.64%)
Sep 12, 2016 22.00 22.00 22.00 45 -0.26(-1.17%)
Sep 07, 2016 22.26 22.26 22.26 0 +0.05(+0.23%)
Sep 01, 2016 22.21 22.21 22.21 15 +0.17(+0.77%)
Aug 25, 2016 22.04 22.04 22.04 0 -0.25(-1.12%)
Aug 23, 2016 22.29 22.29 22.29 61 +0.11(+0.50%)
Aug 22, 2016 22.18 22.18 22.18 22.18 400 +0.03(+0.14%)
Aug 19, 2016 22.15 22.15 22.15 22.15 1,285 -0.06(-0.27%)
Aug 15, 2016 22.21 22.21 22.21 0 +0.37(+1.69%)
Aug 05, 2016 21.84 21.84 21.84 100 +0.34(+1.58%)
Aug 04, 2016 21.50 21.50 21.50 21.50 751 -0.01(-0.05%)
Jul 29, 2016 21.51 21.51 21.51 0 +0.08(+0.37%)
Jul 26, 2016 21.43 21.43 21.43 21 +0.06(+0.28%)
Jul 25, 2016 21.37 21.37 21.37 21.37 200 -0.02(-0.09%)
Jul 22, 2016 21.40 21.40 21.39 21.39 1,150 +0.02(+0.09%)
Jul 21, 2016 21.49 21.49 21.37 21.37 925 +0.09(+0.42%)
Jul 19, 2016 21.28 21.28 21.28 47 +0.05(+0.24%)
Jul 18, 2016 21.23 21.23 21.23 21.23 300 +0.08(+0.38%)
Jul 14, 2016 21.15 21.15 21.15 10 +0.15(+0.71%)
Jul 13, 2016 21.09 21.09 21.00 21.00 900 +0.12(+0.57%)
Jul 11, 2016 20.88 20.88 20.88 0 +0.23(+1.11%)
Jul 08, 2016 20.65 20.65 20.65 20.65 400 +0.36(+1.77%)
Jul 07, 2016 20.29 20.29 20.29 20.29 667 +0.18(+0.90%)
Jul 05, 2016 20.11 20.11 20.11 20.11 100 -0.16(-0.79%)
Jul 04, 2016 20.30 20.30 20.25 20.27 4,953 +0.04(+0.20%)
Jun 30, 2016 20.23 20.23 20.23 0 -0.58(-2.79%)
Jun 23, 2016 20.81 20.81 20.81 133 +0.28(+1.36%)
Jun 22, 2016 20.63 20.63 20.53 20.53 369 -0.06(-0.29%)
Jun 21, 2016 20.43 20.59 20.43 20.59 12,840 -0.13(-0.63%)
Jun 20, 2016 20.64 20.72 20.64 20.72 2,920 +0.30(+1.47%)
Jun 15, 2016 20.42 20.42 20.42 0 -0.01(-0.05%)
Jun 14, 2016 20.43 20.43 20.43 20.43 794 -0.33(-1.59%)
Jun 10, 2016 20.76 20.76 20.76 0 -0.23(-1.10%)
Jun 09, 2016 20.99 20.99 20.99 20.99 229 -0.10(-0.47%)
Jun 08, 2016 21.10 21.10 21.09 21.09 390 +0.03(+0.14%)
Jun 06, 2016 21.06 21.06 21.06 0 -0.07(-0.33%)
Jun 02, 2016 21.13 21.13 21.13 0 +0.17(+0.81%)
Jun 01, 2016 20.96 20.96 20.96 20.96 632 +0.04(+0.19%)
May 31, 2016 20.98 20.98 20.92 20.92 5,575 +0.00(+0.00%)
May 27, 2016 20.92 20.92 20.92 0 +0.07(+0.34%)
May 26, 2016 20.85 20.85 20.85 20.85 250 +0.00(+0.00%)
May 25, 2016 20.85 20.85 20.85 20.85 255 +0.52(+2.56%)
May 20, 2016 20.33 20.33 20.33 6 +0.01(+0.05%)
May 19, 2016 20.32 20.32 20.32 20.32 1,215 -0.24(-1.17%)
May 13, 2016 20.56 20.56 20.56 0 -0.06(-0.29%)
May 12, 2016 20.79 20.79 20.62 20.62 350 -0.22(-1.06%)
May 11, 2016 20.98 20.98 20.84 20.84 2,140 +0.34(+1.66%)
May 09, 2016 20.50 20.50 20.50 0 +0.05(+0.24%)
May 05, 2016 20.45 20.45 20.45 0 +0.06(+0.29%)
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.