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 29, 2015 9.890 9.890 9.880 9.880 3,200 +0.00(+0.00%)
May 28, 2015 9.930 9.930 9.870 9.880 11,353 -0.04(-0.40%)
May 27, 2015 9.950 9.950 9.910 9.920 10,350 -0.04(-0.40%)
May 26, 2015 10.00 10.00 9.940 9.960 16,252 -0.09(-0.90%)
May 25, 2015 9.960 10.05 9.960 10.05 5,650 +0.04(+0.40%)
May 22, 2015 9.990 10.02 9.970 10.01 3,913 +0.01(+0.10%)
May 21, 2015 9.990 10.00 9.990 10.00 4,567 +0.01(+0.10%)
May 20, 2015 9.980 9.990 9.980 9.990 8,883 +0.03(+0.30%)
May 19, 2015 10.00 10.01 9.960 9.960 26,077 -0.06(-0.60%)
May 15, 2015 10.02 10.02 10.02 0 +0.06(+0.60%)
May 14, 2015 9.980 9.980 9.960 9.960 8,400 +0.04(+0.40%)
May 13, 2015 10.05 10.05 9.920 9.920 13,065 -0.08(-0.80%)
May 12, 2015 10.03 10.06 9.990 10.00 20,673 +0.04(+0.40%)
May 11, 2015 9.960 9.960 9.960 9.960 1,000 -0.05(-0.50%)
May 08, 2015 10.00 10.01 10.00 10.01 1,101 +0.01(+0.10%)
May 07, 2015 9.990 10.00 9.950 10.00 1,700 -0.04(-0.40%)
May 06, 2015 10.04 10.04 10.04 10.04 1,300 +0.11(+1.11%)
May 05, 2015 10.05 10.05 9.930 9.930 1,148 -0.12(-1.19%)
May 04, 2015 10.10 10.10 10.05 10.05 8,140 +0.00(+0.00%)
May 01, 2015 10.01 10.08 10.01 10.05 3,000 +0.05(+0.50%)
Apr 30, 2015 10.00 10.01 9.960 10.00 7,250 +0.00(+0.00%)
Apr 29, 2015 10.01 9.960 10.00 3,385 -0.10(-0.99%)
Apr 28, 2015 9.990 10.10 9.960 10.10 5,314 +0.00(+0.00%)
Apr 27, 2015 10.10 10.10 10.10 10.10 11,299 +0.09(+0.90%)
Apr 24, 2015 10.03 10.03 9.990 10.01 2,130 -0.04(-0.40%)
Apr 23, 2015 10.05 10.05 9.950 10.05 10,400 -0.05(-0.50%)
Apr 22, 2015 10.01 10.10 10.01 10.10 10,450 +0.09(+0.90%)
Apr 21, 2015 10.01 10.03 10.00 10.01 11,900 +0.00(+0.00%)
Apr 20, 2015 9.980 10.02 9.960 10.01 14,000 +0.07(+0.70%)
Apr 17, 2015 10.00 10.00 9.940 9.940 6,563 -0.08(-0.80%)
Apr 16, 2015 10.01 10.03 10.00 10.02 9,773 +0.01(+0.10%)
Apr 15, 2015 10.05 10.05 10.01 10.01 3,300 -0.05(-0.50%)
Apr 14, 2015 10.05 10.08 10.01 10.06 6,590 -0.01(-0.10%)
Apr 13, 2015 10.09 10.10 10.07 10.07 5,450 -0.03(-0.30%)
Apr 10, 2015 10.12 10.12 10.10 10.10 1,297 +0.03(+0.30%)
Apr 09, 2015 10.18 10.19 10.05 10.07 8,537 -0.11(-1.08%)
Apr 08, 2015 10.18 10.23 10.18 10.18 26,700 -0.04(-0.39%)
Apr 07, 2015 10.27 10.27 10.17 10.22 4,495 -0.05(-0.49%)
Apr 06, 2015 10.23 10.27 10.17 10.27 24,325 +0.07(+0.69%)
Apr 02, 2015 10.20 10.20 10.20 0 +0.01(+0.10%)
Apr 01, 2015 10.13 10.20 10.13 10.19 32,252 +0.07(+0.69%)
Mar 31, 2015 10.08 10.14 10.08 10.12 16,967 +0.02(+0.20%)
Mar 30, 2015 10.08 10.10 10.08 10.10 3,100 +0.08(+0.80%)
Mar 27, 2015 10.06 10.06 10.03 10.02 7,215 -0.05(-0.50%)
Mar 26, 2015 10.10 10.10 10.06 10.07 11,227 -0.03(-0.30%)
Mar 25, 2015 10.14 10.19 10.10 10.10 14,210 -0.07(-0.69%)
Mar 24, 2015 10.13 10.19 10.13 10.17 10,865 +0.02(+0.20%)
Mar 23, 2015 10.07 10.15 10.07 10.15 39,050 +0.08(+0.79%)
Mar 20, 2015 9.980 10.08 9.950 10.07 21,502 +0.00(+0.00%)
Mar 19, 2015 9.990 10.08 9.990 10.07 10,685 +0.08(+0.80%)
Mar 18, 2015 10.01 10.02 9.950 9.990 22,502 -0.04(-0.40%)
Mar 17, 2015 10.10 10.10 9.990 10.03 16,538 -0.09(-0.89%)
Mar 16, 2015 10.06 10.12 10.04 10.12 8,430 +0.07(+0.70%)
Mar 13, 2015 10.05 10.05 10.04 10.05 1,000 -0.02(-0.20%)
Mar 12, 2015 10.04 10.10 10.04 10.07 4,000 +0.04(+0.40%)
Mar 11, 2015 9.970 10.04 9.970 10.03 11,900 +0.01(+0.10%)
Mar 10, 2015 10.11 10.11 10.00 10.02 8,582 -0.13(-1.28%)
Mar 09, 2015 10.11 10.15 10.09 10.15 6,790 +0.05(+0.50%)
Mar 06, 2015 10.15 10.15 10.10 10.10 8,125 -0.06(-0.59%)
Mar 05, 2015 10.15 10.22 10.15 10.16 3,845 +0.01(+0.10%)
Mar 04, 2015 10.18 10.12 10.15 7,875 -0.03(-0.29%)
Mar 03, 2015 10.20 10.11 10.18 10,400 -0.03(-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.