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 31, 2018 8.070 8.070 8.070 0 +0.04(+0.50%)
May 30, 2018 8.010 8.030 7.920 8.030 6,600 -0.02(-0.25%)
May 29, 2018 8.050 8.050 8.000 8.050 1,800 +0.00(+0.00%)
May 28, 2018 8.100 8.100 8.050 8.050 1,300 -0.20(-2.42%)
May 24, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
May 22, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
May 18, 2018 8.250 8.250 8.250 0 -0.01(-0.12%)
May 17, 2018 8.260 8.260 8.260 8.260 9,000 -0.14(-1.67%)
May 16, 2018 8.250 8.400 8.250 8.400 12,900 +0.15(+1.82%)
May 15, 2018 8.250 8.250 8.250 8.250 5,255 +0.10(+1.23%)
May 14, 2018 8.250 8.250 8.150 8.150 3,700 -0.10(-1.21%)
May 11, 2018 8.250 8.260 8.230 8.250 20,450 +0.01(+0.12%)
May 10, 2018 8.260 8.260 8.240 8.240 3,900 -0.01(-0.12%)
May 09, 2018 8.250 8.250 8.250 8.250 3,600 +0.01(+0.12%)
May 08, 2018 8.230 8.240 8.230 8.240 6,100 -0.01(-0.12%)
May 07, 2018 8.260 8.260 8.240 8.250 5,200 +0.00(+0.00%)
May 04, 2018 8.240 8.250 8.240 8.250 7,500 +0.00(+0.00%)
May 02, 2018 8.250 8.250 8.250 0 +0.03(+0.36%)
May 01, 2018 8.210 8.220 8.210 8.220 1,100 +0.01(+0.12%)
Apr 30, 2018 8.240 8.240 8.210 8.210 6,050 -0.03(-0.36%)
Apr 25, 2018 8.240 8.240 8.240 0 +0.00(+0.00%)
Apr 24, 2018 8.240 8.240 8.240 8.240 1,300 -0.01(-0.12%)
Apr 23, 2018 8.200 8.250 8.200 8.250 950 +0.01(+0.12%)
Apr 20, 2018 8.240 8.240 8.240 8.240 400 +0.04(+0.49%)
Apr 18, 2018 8.200 8.200 8.200 0 +0.01(+0.12%)
Apr 17, 2018 8.190 8.190 8.190 8.190 1,600 +0.00(+0.00%)
Apr 16, 2018 8.200 8.200 8.190 8.190 3,501 +0.00(+0.00%)
Apr 13, 2018 8.250 8.250 8.110 8.190 12,900 -0.06(-0.73%)
Apr 12, 2018 8.500 8.500 8.250 8.250 2,700 -0.01(-0.12%)
Apr 10, 2018 8.260 8.260 8.260 99 -0.07(-0.84%)
Apr 09, 2018 8.330 8.330 8.330 8.330 1,200 +0.04(+0.48%)
Apr 06, 2018 8.290 8.290 8.290 8.290 2,600 +0.04(+0.48%)
Apr 04, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 03, 2018 8.250 8.250 8.250 8.250 7,400 -0.01(-0.12%)
Apr 02, 2018 8.270 8.270 8.250 8.260 4,500 -0.01(-0.12%)
Mar 26, 2018 8.270 8.270 8.270 0 -0.04(-0.48%)
Mar 22, 2018 8.310 8.310 8.310 0 +0.03(+0.36%)
Mar 20, 2018 8.280 8.280 8.280 0 +0.01(+0.12%)
Mar 19, 2018 8.290 8.290 8.270 8.270 13,200 -0.10(-1.19%)
Mar 16, 2018 8.360 8.370 8.360 8.370 601 +0.12(+1.45%)
Mar 14, 2018 8.250 8.250 8.250 5 +0.02(+0.24%)
Mar 12, 2018 8.230 8.230 8.230 0 +0.01(+0.12%)
Mar 09, 2018 8.220 8.220 8.220 8.220 500 +0.00(+0.00%)
Mar 08, 2018 8.220 8.220 8.220 8.220 2,200 +0.00(+0.00%)
Mar 07, 2018 8.370 8.370 8.220 8.220 6,711 +0.00(+0.00%)
Mar 05, 2018 8.220 8.220 8.220 0 -0.01(-0.12%)
Mar 02, 2018 8.230 8.230 8.230 8.230 1,000 +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.