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 (%)
Aug 31, 2015 9.340 9.430 9.340 9.420 16,387 +0.04(+0.43%)
Aug 28, 2015 9.320 9.380 9.320 9.380 1,235 +0.00(+0.00%)
Aug 27, 2015 9.240 9.380 9.240 9.380 38,700 +0.12(+1.30%)
Aug 26, 2015 9.170 9.260 9.170 9.260 6,080 -0.07(-0.75%)
Aug 25, 2015 9.110 9.330 9.100 9.330 14,043 +0.21(+2.30%)
Aug 24, 2015 9.120 9.120 9.010 9.120 7,090 -0.16(-1.72%)
Aug 21, 2015 9.400 9.400 9.130 9.280 11,400 -0.12(-1.28%)
Aug 20, 2015 9.400 9.410 9.400 9.400 3,500 +0.00(+0.00%)
Aug 19, 2015 9.400 9.450 9.400 9.400 18,708 +0.00(+0.00%)
Aug 18, 2015 9.430 9.430 9.400 9.400 3,092 +0.00(+0.00%)
Aug 17, 2015 9.400 9.400 9.400 9.400 200 +0.06(+0.64%)
Aug 14, 2015 9.500 9.500 9.340 9.340 1,000 -0.01(-0.11%)
Aug 13, 2015 9.350 9.350 9.350 9.350 500 -0.16(-1.68%)
Aug 12, 2015 9.310 9.510 9.300 9.510 4,717 +0.18(+1.93%)
Aug 11, 2015 9.430 9.450 9.360 9.330 5,961 -0.12(-1.27%)
Aug 10, 2015 9.440 9.450 9.440 9.450 2,250 +0.05(+0.53%)
Aug 07, 2015 9.390 9.400 9.350 9.400 3,000 +0.01(+0.11%)
Aug 06, 2015 9.450 9.530 9.390 9.390 13,015 -0.07(-0.74%)
Aug 05, 2015 9.450 9.580 9.450 9.460 10,805 +0.06(+0.64%)
Aug 04, 2015 9.390 9.410 9.390 9.400 7,400 -0.06(-0.63%)
Jul 31, 2015 9.460 9.460 9.460 0 +0.05(+0.53%)
Jul 30, 2015 9.360 9.410 9.350 9.410 6,529 -0.01(-0.11%)
Jul 29, 2015 9.400 9.420 9.330 9.420 24,506 +0.02(+0.21%)
Jul 28, 2015 9.440 9.450 9.300 9.400 13,569 -0.02(-0.21%)
Jul 27, 2015 9.500 9.560 9.420 9.420 6,730 -0.12(-1.26%)
Jul 24, 2015 9.620 9.620 9.540 9.540 19,220 -0.07(-0.73%)
Jul 23, 2015 9.640 9.650 9.610 9.610 6,773 +0.00(+0.00%)
Jul 22, 2015 9.600 9.650 9.600 9.610 17,850 +0.06(+0.63%)
Jul 21, 2015 9.620 9.620 9.550 9.550 29,355 -0.13(-1.34%)
Jul 20, 2015 9.650 9.680 9.620 9.680 7,600 +0.03(+0.31%)
Jul 17, 2015 9.650 9.730 9.620 9.650 3,530 -0.07(-0.72%)
Jul 16, 2015 9.620 9.720 9.620 9.720 4,724 +0.12(+1.25%)
Jul 15, 2015 9.630 9.640 9.600 9.600 5,034 -0.02(-0.21%)
Jul 14, 2015 9.640 9.640 9.600 9.620 13,350 -0.01(-0.10%)
Jul 13, 2015 9.630 9.650 9.530 9.630 17,300 +0.03(+0.31%)
Jul 10, 2015 9.700 9.730 9.600 9.600 7,188 -0.10(-1.03%)
Jul 09, 2015 9.700 9.760 9.580 9.700 15,000 +0.00(+0.00%)
Jul 08, 2015 9.730 9.730 9.700 9.700 1,900 -0.03(-0.31%)
Jul 07, 2015 9.850 9.850 9.710 9.730 8,750 -0.05(-0.51%)
Jul 03, 2015 9.780 9.780 9.780 0 +0.03(+0.31%)
Jul 02, 2015 9.750 9.750 9.750 9.750 2,000 +0.03(+0.31%)
Jun 30, 2015 9.720 9.720 9.720 0 -0.04(-0.41%)
Jun 29, 2015 9.780 9.790 9.690 9.760 4,813 -0.07(-0.71%)
Jun 26, 2015 9.800 9.830 9.800 9.830 13,838 -0.01(-0.10%)
Jun 25, 2015 9.860 9.880 9.840 9.840 11,688 +0.00(+0.00%)
Jun 24, 2015 9.860 9.860 9.830 9.840 12,683 -0.02(-0.20%)
Jun 23, 2015 9.830 9.900 9.800 9.860 19,818 +0.06(+0.61%)
Jun 22, 2015 9.770 9.800 9.700 9.800 71,702 -0.01(-0.10%)
Jun 19, 2015 9.680 9.810 9.680 9.810 1,333 -0.01(-0.10%)
Jun 18, 2015 9.730 9.820 9.730 9.820 5,824 +0.07(+0.72%)
Jun 17, 2015 9.720 9.750 9.720 9.750 8,600 +0.04(+0.41%)
Jun 16, 2015 9.720 9.750 9.650 9.710 14,694 +0.00(+0.00%)
Jun 15, 2015 9.710 9.750 9.710 9.710 6,700 +0.04(+0.41%)
Jun 12, 2015 9.710 9.710 9.670 9.670 4,350 -0.07(-0.72%)
Jun 11, 2015 9.730 9.750 9.720 9.740 8,398 -0.06(-0.61%)
Jun 10, 2015 9.850 9.850 9.720 9.800 2,808 +0.05(+0.51%)
Jun 09, 2015 9.780 9.840 9.750 9.750 8,258 -0.05(-0.51%)
Jun 08, 2015 9.840 9.860 9.800 9.800 9,910 -0.03(-0.31%)
Jun 05, 2015 9.760 9.830 9.690 9.830 6,500 +0.09(+0.92%)
Jun 04, 2015 9.850 9.850 9.690 9.740 18,000 -0.10(-1.02%)
Jun 03, 2015 9.850 9.880 9.830 9.840 15,915 -0.03(-0.30%)
Jun 02, 2015 9.960 9.960 9.850 9.870 5,897 -0.09(-0.90%)
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.