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 (%)
May 27, 2020 6.720 6.720 6.720 0 +0.04(+0.60%)
May 22, 2020 6.680 6.680 6.680 0 +0.00(+0.00%)
May 19, 2020 6.680 6.680 6.680 0 +0.00(+0.00%)
May 14, 2020 6.680 6.680 6.680 0 -0.02(-0.30%)
May 13, 2020 6.700 6.700 6.700 60 +0.00(+0.00%)
May 12, 2020 6.740 6.740 6.700 6.700 700 -0.20(-2.90%)
May 11, 2020 6.880 6.900 6.880 6.900 1,600 +0.09(+1.32%)
May 08, 2020 6.810 6.810 6.810 6.810 100 +0.15(+2.25%)
May 07, 2020 6.750 6.750 6.660 6.660 3,900 -0.10(-1.48%)
May 05, 2020 6.760 6.760 6.760 0 +0.08(+1.20%)
May 04, 2020 6.600 6.680 6.550 6.680 4,800 +0.03(+0.45%)
May 01, 2020 6.690 6.690 6.640 6.650 2,600 -0.12(-1.77%)
Apr 29, 2020 6.770 6.770 6.770 0 +0.00(+0.00%)
Apr 28, 2020 6.930 6.950 6.770 6.770 700 -0.08(-1.17%)
Apr 27, 2020 6.690 6.850 6.690 6.850 900 +0.10(+1.48%)
Apr 24, 2020 6.750 6.750 6.750 6.750 300 +0.15(+2.27%)
Apr 23, 2020 6.590 6.600 6.590 6.600 2,000 +0.08(+1.23%)
Apr 22, 2020 6.310 6.520 6.310 6.520 7,100 +0.04(+0.62%)
Apr 21, 2020 6.480 6.480 6.450 6.480 900 +0.00(+0.00%)
Apr 20, 2020 6.490 6.490 6.480 6.480 400 -0.08(-1.22%)
Apr 17, 2020 6.560 6.560 6.560 6.560 300 +0.08(+1.23%)
Apr 15, 2020 6.480 6.480 6.480 0 -0.09(-1.37%)
Apr 13, 2020 6.570 6.570 6.570 0 -0.18(-2.67%)
Apr 09, 2020 6.750 6.750 6.750 0 +0.47(+7.48%)
Apr 06, 2020 6.280 6.280 6.280 0 +0.06(+0.96%)
Apr 03, 2020 6.200 6.220 6.200 6.220 4,400 -0.03(-0.48%)
Apr 02, 2020 6.240 6.250 6.240 6.250 1,300 +0.12(+1.96%)
Apr 01, 2020 6.240 6.240 6.130 6.130 2,579 -0.15(-2.39%)
Mar 31, 2020 6.250 6.280 6.240 6.280 1,300 +0.02(+0.32%)
Mar 27, 2020 6.260 6.260 6.260 0 -0.10(-1.57%)
Mar 26, 2020 6.260 6.360 6.250 6.360 3,600 +0.16(+2.58%)
Mar 25, 2020 6.200 6.200 6.200 1 +0.00(+0.00%)
Mar 24, 2020 6.060 6.200 6.060 6.200 2,100 +0.01(+0.16%)
Mar 23, 2020 6.300 6.300 6.150 6.190 3,500 -0.11(-1.75%)
Mar 20, 2020 6.300 6.300 6.300 6.300 500 -0.07(-1.10%)
Mar 19, 2020 6.310 6.370 6.300 6.370 1,500 -0.02(-0.31%)
Mar 18, 2020 6.640 6.640 6.350 6.390 2,579 -0.33(-4.91%)
Mar 17, 2020 6.840 6.840 6.550 6.720 4,500 -0.48(-6.67%)
Mar 13, 2020 7.200 7.200 7.200 0 +0.31(+4.50%)
Mar 12, 2020 7.140 7.140 6.890 6.890 1,900 -0.33(-4.57%)
Mar 11, 2020 7.320 7.320 7.200 7.220 3,553 -0.17(-2.30%)
Mar 10, 2020 7.310 7.390 7.310 7.390 1,600 +0.08(+1.09%)
Mar 09, 2020 7.640 7.640 7.310 7.310 3,500 -0.40(-5.19%)
Mar 06, 2020 7.750 7.750 7.700 7.710 700 -0.05(-0.64%)
Mar 05, 2020 7.790 7.790 7.750 7.760 4,300 -0.09(-1.15%)
Mar 04, 2020 7.790 7.850 7.780 7.850 1,700 +0.04(+0.51%)
Mar 02, 2020 7.810 7.810 7.810 0 +0.08(+1.03%)
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%)
Dec 02, 2019 7.920 7.930 7.850 7.930 8,800 -0.08(-1.00%)
Nov 29, 2019 8.090 8.090 8.010 8.010 600 -0.08(-0.99%)
Nov 27, 2019 8.090 8.090 8.090 0 +0.01(+0.12%)
Nov 26, 2019 8.030 8.080 7.900 8.080 21,100 -0.02(-0.25%)
Nov 25, 2019 8.100 8.100 8.100 8.100 100 -0.05(-0.61%)
Nov 22, 2019 8.150 8.150 8.150 8.150 3,200 +0.02(+0.25%)
Nov 21, 2019 8.200 8.250 8.130 8.130 14,500 -0.12(-1.45%)
Nov 20, 2019 8.220 8.250 8.220 8.250 800 +0.07(+0.86%)
Nov 19, 2019 8.180 8.180 8.180 8.180 300 +0.04(+0.49%)
Nov 18, 2019 8.140 8.140 8.140 8.140 500 -0.03(-0.37%)
Nov 15, 2019 8.170 8.170 8.170 78 +0.00(+0.00%)
Nov 14, 2019 8.080 8.200 8.080 8.170 8,700 +0.00(+0.00%)
Nov 13, 2019 8.090 8.170 8.090 8.170 6,326 +0.07(+0.86%)
Nov 12, 2019 8.030 8.100 8.030 8.100 4,600 +0.11(+1.38%)
Nov 08, 2019 7.990 7.990 7.990 0 -0.01(-0.12%)
Nov 07, 2019 7.970 8.000 7.970 8.000 1,400 +0.01(+0.13%)
Nov 06, 2019 7.990 7.990 7.990 7.990 300 +0.08(+1.01%)
Nov 05, 2019 7.930 7.940 7.900 7.910 13,660 -0.12(-1.49%)
Nov 04, 2019 8.030 8.030 8.030 1 +0.00(+0.00%)
Oct 31, 2019 8.030 8.030 8.030 0 +0.09(+1.13%)
Oct 30, 2019 7.860 7.940 7.860 7.940 700 -0.03(-0.38%)
Oct 29, 2019 7.950 7.970 7.870 7.970 2,900 -0.02(-0.25%)
Oct 25, 2019 7.990 7.990 7.990 0 +0.03(+0.38%)
Oct 23, 2019 7.960 7.960 7.960 0 +0.09(+1.14%)
Oct 22, 2019 7.890 7.890 7.870 7.870 2,900 -0.07(-0.88%)
Oct 17, 2019 7.940 7.940 7.940 0 +0.04(+0.51%)
Oct 16, 2019 7.920 7.920 7.900 7.900 4,600 -0.08(-1.00%)
Oct 11, 2019 7.980 7.980 7.980 0 +0.05(+0.63%)
Oct 10, 2019 7.920 7.930 7.920 7.930 6,626 +0.05(+0.63%)
Oct 09, 2019 7.880 7.880 7.880 7.880 100 +0.04(+0.51%)
Oct 08, 2019 7.840 7.840 7.840 7.840 1,100 -0.03(-0.38%)
Oct 07, 2019 7.870 7.870 7.870 7.870 1,100 +0.07(+0.90%)
Oct 02, 2019 7.800 7.800 7.800 0 -0.03(-0.38%)
Oct 01, 2019 7.830 7.830 7.830 7.830 200 -0.03(-0.38%)
Sep 30, 2019 7.860 7.860 7.860 7.860 3,000 -0.01(-0.13%)
Sep 25, 2019 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 23, 2019 7.850 7.850 7.850 0 -0.03(-0.38%)
Sep 20, 2019 7.880 7.880 7.880 7.880 200 +0.02(+0.25%)
Sep 19, 2019 7.860 7.860 7.860 7.860 4,700 -0.01(-0.13%)
Sep 18, 2019 7.870 7.870 7.870 7.870 600 -0.08(-1.01%)
Sep 17, 2019 7.950 7.950 7.950 7.950 200 +0.04(+0.51%)
Sep 13, 2019 7.910 7.910 7.910 0 +0.08(+1.02%)
Sep 12, 2019 7.830 7.830 7.830 7.830 3,500 -0.03(-0.38%)
Sep 11, 2019 7.940 7.940 7.860 7.860 7,926 -0.04(-0.51%)
Sep 06, 2019 7.900 7.900 7.900 0 +0.19(+2.46%)
Sep 04, 2019 7.710 7.710 7.710 0 +0.00(+0.00%)
Aug 28, 2019 7.710 7.710 7.710 0 -0.02(-0.26%)
Aug 27, 2019 7.730 7.730 7.730 7.730 4,800 -0.03(-0.39%)
Aug 26, 2019 7.950 7.950 7.760 7.760 18,110 -0.19(-2.39%)
Aug 22, 2019 7.950 7.950 7.950 0 +0.18(+2.32%)
Aug 21, 2019 7.770 7.770 7.770 7.770 4,900 +0.06(+0.78%)
Aug 20, 2019 7.710 7.710 7.710 7.710 1,900 -0.06(-0.77%)
Aug 16, 2019 7.770 7.770 7.770 0 +0.07(+0.91%)
Aug 15, 2019 7.700 7.700 7.700 7.700 400 +0.01(+0.13%)
Aug 14, 2019 7.690 7.690 7.690 7.690 1,400 -0.03(-0.39%)
Aug 13, 2019 7.770 7.800 7.720 7.720 45,191 +0.01(+0.13%)
Aug 12, 2019 7.760 7.760 7.710 7.710 1,300 -0.09(-1.15%)
Aug 09, 2019 7.760 7.840 7.760 7.800 2,600 +0.01(+0.13%)
Aug 01, 2019 7.790 7.790 7.790 0 -0.04(-0.51%)
Jul 30, 2019 7.830 7.830 7.830 0 -0.09(-1.14%)
Jul 29, 2019 7.840 7.920 7.840 7.920 900 +0.08(+1.02%)
Jul 26, 2019 7.840 7.840 7.840 9 +0.00(+0.00%)
Jul 25, 2019 7.840 7.840 7.840 7.840 6,800 -0.01(-0.13%)
Jul 22, 2019 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2019 7.850 7.850 7.850 0 +0.01(+0.13%)
Jul 16, 2019 7.840 7.840 7.840 7.840 5,800 +0.00(+0.00%)
Jul 12, 2019 7.840 7.840 7.840 0 +0.00(+0.00%)
Jul 11, 2019 7.840 7.840 7.840 57 +0.00(+0.00%)
Jul 10, 2019 7.900 7.900 7.840 7.840 1,900 +0.00(+0.00%)
Jul 08, 2019 7.840 7.840 7.840 0 +0.00(+0.00%)
Jul 05, 2019 7.840 7.840 7.840 7.840 2,800 -0.02(-0.25%)
Jul 04, 2019 7.920 7.920 7.850 7.860 1,945 -0.02(-0.25%)
Jul 03, 2019 7.860 7.880 7.860 7.880 631 +0.02(+0.25%)
Jul 02, 2019 7.860 7.860 7.860 7.860 1,600 +0.03(+0.38%)
Jun 27, 2019 7.830 7.830 7.830 0 -0.02(-0.25%)
Jun 25, 2019 7.850 7.850 7.850 0 +0.01(+0.13%)
Jun 24, 2019 7.840 7.840 7.840 7.840 400 +0.00(+0.00%)
Jun 21, 2019 7.840 7.840 7.840 7.840 1,300 +0.00(+0.00%)
Jun 18, 2019 7.840 7.840 7.840 0 -0.08(-1.01%)
Jun 14, 2019 7.920 7.920 7.920 0 +0.08(+1.02%)
Jun 12, 2019 7.840 7.840 7.840 0 +0.06(+0.77%)
Jun 10, 2019 7.780 7.780 7.780 0 -0.11(-1.39%)
Jun 06, 2019 7.890 7.890 7.890 0 +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.