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 29, 2019 30.70 30.70 30.70 0 +1.05(+3.54%)
Apr 25, 2019 29.65 29.65 29.65 0 +0.00(+0.00%)
Apr 22, 2019 29.65 29.65 29.65 0 +0.00(+0.00%)
Apr 17, 2019 29.65 29.65 29.65 0 -0.35(-1.17%)
Apr 15, 2019 30.00 30.00 30.00 0 -0.04(-0.13%)
Apr 12, 2019 30.00 30.04 30.00 30.04 250 +0.20(+0.67%)
Apr 10, 2019 29.84 29.84 29.84 0 +0.33(+1.12%)
Apr 09, 2019 29.51 29.51 29.51 60 +0.00(+0.00%)
Apr 08, 2019 29.51 29.51 29.51 1 +0.00(+0.00%)
Apr 03, 2019 29.51 29.51 29.51 0 +0.72(+2.50%)
Mar 22, 2019 28.79 28.79 28.79 0 -0.21(-0.72%)
Mar 19, 2019 29.15 29.15 29.00 29.00 1,439 +0.06(+0.21%)
Mar 18, 2019 28.94 28.94 28.94 20 +0.00(+0.00%)
Mar 15, 2019 28.94 28.94 28.94 28.94 100 +0.04(+0.14%)
Mar 14, 2019 28.90 28.90 28.90 28.90 192 -0.01(-0.03%)
Mar 13, 2019 28.92 28.92 28.91 28.91 200 +0.21(+0.73%)
Mar 12, 2019 28.70 28.70 28.70 28.70 200 +0.81(+2.90%)
Mar 08, 2019 27.89 27.89 27.89 0 -0.26(-0.92%)
Mar 07, 2019 28.15 28.15 28.15 28.15 100 -0.53(-1.85%)
Mar 06, 2019 28.68 28.68 28.68 30 +0.00(+0.00%)
Mar 04, 2019 28.68 28.68 28.68 0 +0.13(+0.46%)
Mar 01, 2019 28.55 28.55 28.55 28.55 100 +0.00(+0.00%)
Feb 26, 2019 28.55 28.55 28.55 0 +0.53(+1.89%)
Feb 25, 2019 28.02 28.02 28.02 81 +0.00(+0.00%)
Feb 21, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Feb 19, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Feb 15, 2019 28.02 28.02 28.02 0 +0.00(+0.00%)
Feb 14, 2019 28.05 28.05 28.02 28.02 2,400 +0.37(+1.34%)
Feb 11, 2019 27.65 27.65 27.65 0 +0.47(+1.73%)
Feb 08, 2019 27.18 27.18 27.18 80 +0.00(+0.00%)
Feb 05, 2019 27.18 27.18 27.18 0 +0.00(+0.00%)
Feb 04, 2019 27.18 27.18 27.18 52 +0.00(+0.00%)
Jan 29, 2019 27.18 27.18 27.18 0 +0.00(+0.00%)
Jan 28, 2019 27.18 27.18 27.18 27.18 150 +0.19(+0.70%)
Jan 24, 2019 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 23, 2019 26.99 26.99 26.99 26.99 400 +0.13(+0.48%)
Jan 22, 2019 26.86 26.86 26.86 26.86 744 -0.18(-0.67%)
Jan 18, 2019 27.04 27.04 27.04 0 +0.00(+0.00%)
Jan 17, 2019 27.04 27.04 27.04 27.04 875 +0.46(+1.73%)
Jan 16, 2019 26.58 26.58 26.58 124 +0.00(+0.00%)
Jan 15, 2019 26.63 26.63 26.58 26.58 250 +0.67(+2.59%)
Jan 09, 2019 25.91 25.91 25.91 0 +0.00(+0.00%)
Jan 08, 2019 25.91 25.91 25.91 50 +0.00(+0.00%)
Jan 07, 2019 25.91 25.91 25.91 25.91 260 +1.61(+6.63%)
Jan 02, 2019 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 21, 2018 24.30 24.30 24.30 0 -0.87(-3.46%)
Dec 19, 2018 25.17 25.17 25.17 0 -0.79(-3.04%)
Dec 17, 2018 25.96 25.96 25.96 0 -1.24(-4.56%)
Dec 14, 2018 27.20 27.20 27.20 95 +0.00(+0.00%)
Dec 12, 2018 27.20 27.20 27.20 0 -0.44(-1.59%)
Dec 10, 2018 27.64 27.64 27.64 0 +0.00(+0.00%)
Dec 06, 2018 27.64 27.64 27.64 0 +0.00(+0.00%)
Nov 29, 2018 27.64 27.64 27.64 0 +0.39(+1.43%)
Nov 28, 2018 27.31 27.31 27.25 27.25 350 +0.82(+3.10%)
Nov 26, 2018 26.43 26.43 26.43 0 +0.00(+0.00%)
Nov 20, 2018 26.43 26.43 26.43 0 -0.91(-3.33%)
Nov 14, 2018 27.34 27.34 27.34 0 -1.10(-3.87%)
Nov 09, 2018 28.44 28.44 28.44 0 +0.00(+0.00%)
Nov 08, 2018 28.44 28.44 28.44 28.44 100 -0.16(-0.56%)
Nov 07, 2018 28.07 28.60 28.07 28.60 2,230 +0.78(+2.80%)
Nov 06, 2018 27.82 27.82 27.82 27.82 100 +0.19(+0.69%)
Nov 05, 2018 27.63 27.63 27.63 27.63 100 +0.36(+1.32%)
Oct 31, 2018 27.27 27.27 27.27 0 -0.05(-0.18%)
Oct 25, 2018 27.32 27.32 27.32 0 -0.44(-1.59%)
Oct 23, 2018 27.76 27.76 27.76 0 -0.69(-2.43%)
Oct 22, 2018 28.49 28.49 28.45 28.45 200 -0.29(-1.01%)
Oct 17, 2018 28.74 28.74 28.74 28.74 100 +0.41(+1.45%)
Oct 15, 2018 28.33 28.33 28.33 0 +0.23(+0.82%)
Oct 12, 2018 28.35 28.35 28.10 28.10 1,050 -0.04(-0.14%)
Oct 10, 2018 28.14 28.14 28.14 0 -1.86(-6.20%)
Oct 04, 2018 30.00 30.00 30.00 0 -0.09(-0.30%)
Oct 03, 2018 30.09 30.09 30.09 30.09 100 -0.11(-0.36%)
Sep 28, 2018 30.20 30.20 30.20 0 +0.08(+0.27%)
Sep 27, 2018 30.12 30.12 30.12 50 +0.00(+0.00%)
Sep 21, 2018 30.12 30.12 30.12 0 +0.00(+0.00%)
Sep 20, 2018 30.12 30.12 30.12 30.12 100 +0.32(+1.07%)
Sep 18, 2018 29.80 29.80 29.80 0 +0.00(+0.00%)
Sep 17, 2018 29.80 29.80 29.80 29.80 1,529 -0.22(-0.73%)
Sep 14, 2018 30.02 30.02 30.02 30.02 4,074 +0.18(+0.60%)
Sep 07, 2018 29.84 29.84 29.84 0 -0.06(-0.20%)
Sep 05, 2018 29.90 29.90 29.90 0 -0.57(-1.87%)
Aug 31, 2018 30.47 30.47 30.47 0 -0.19(-0.62%)
Aug 30, 2018 30.60 30.66 30.60 30.66 200 +0.03(+0.10%)
Aug 29, 2018 30.63 30.63 30.63 30.63 200 +0.19(+0.62%)
Aug 28, 2018 30.44 30.44 30.44 30.44 500 +0.58(+1.94%)
Aug 23, 2018 29.86 29.86 29.86 0 +0.13(+0.44%)
Aug 22, 2018 29.73 29.73 29.73 29.73 150 +0.12(+0.41%)
Aug 15, 2018 29.61 29.61 29.61 0 -0.28(-0.94%)
Aug 10, 2018 29.89 29.89 29.89 0 -0.31(-1.03%)
Aug 08, 2018 30.20 30.20 30.20 0 +0.06(+0.20%)
Aug 07, 2018 30.14 30.14 30.14 30.14 100 +0.57(+1.93%)
Aug 02, 2018 29.57 29.57 29.57 0 +0.03(+0.10%)
Aug 01, 2018 29.63 29.63 29.50 29.54 684 +0.16(+0.54%)
Jul 31, 2018 29.28 29.45 29.28 29.38 1,700 +0.01(+0.03%)
Jul 30, 2018 29.80 29.80 29.37 29.37 250 -0.47(-1.58%)
Jul 26, 2018 29.84 29.84 29.84 0 +0.22(+0.74%)
Jul 20, 2018 29.62 29.62 29.62 0 -0.02(-0.07%)
Jul 19, 2018 29.64 29.64 29.64 29.64 700 -0.19(-0.64%)
Jul 17, 2018 29.83 29.83 29.83 0 +0.08(+0.27%)
Jul 09, 2018 29.75 29.75 29.75 1 +0.80(+2.76%)
Jul 04, 2018 28.95 28.95 28.95 0 -0.31(-1.06%)
Jun 26, 2018 29.26 29.26 29.26 0 -0.47(-1.58%)
Jun 22, 2018 29.73 29.73 29.73 50 +0.21(+0.71%)
Jun 19, 2018 29.52 29.52 29.52 0 +0.18(+0.61%)
Jun 11, 2018 29.34 29.34 29.34 0 +0.13(+0.45%)
Jun 06, 2018 29.21 29.21 29.21 0 +0.19(+0.65%)
Jun 05, 2018 29.00 29.03 29.00 29.02 6,200 +0.66(+2.33%)
May 31, 2018 28.36 28.36 28.36 40 +0.25(+0.89%)
May 29, 2018 28.11 28.11 28.11 0 -0.21(-0.74%)
May 23, 2018 28.32 28.32 28.32 0 +0.03(+0.11%)
May 18, 2018 28.29 28.29 28.29 30 -0.21(-0.74%)
May 14, 2018 28.50 28.50 28.50 0 +0.08(+0.28%)
May 11, 2018 28.39 28.42 28.39 28.42 1,200 +0.47(+1.68%)
May 07, 2018 27.95 27.95 27.95 0 +0.19(+0.68%)
May 04, 2018 27.77 27.77 27.76 27.76 260 +0.08(+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.