Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose International Tactical Hedged Equity Fun (TSX: PHW )

19.63 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 10, 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, 2016 17.39 17.52 17.39 17.40 6,920 -0.30(-1.69%)
Apr 26, 2016 17.70 17.70 17.70 87 +0.05(+0.28%)
Apr 25, 2016 17.70 17.70 17.65 17.65 2,960 -0.04(-0.23%)
Apr 22, 2016 18.84 18.84 17.69 17.69 1,216 -0.16(-0.90%)
Apr 20, 2016 17.85 17.85 17.85 14 -0.02(-0.11%)
Apr 19, 2016 17.87 17.87 17.87 17.87 325 +0.27(+1.53%)
Apr 11, 2016 17.60 17.60 17.60 0 +0.20(+1.15%)
Apr 05, 2016 17.40 17.40 17.40 120 -0.27(-1.53%)
Apr 04, 2016 17.66 17.67 17.66 17.67 3,359 -0.03(-0.17%)
Mar 31, 2016 17.70 17.70 17.70 78 -0.17(-0.95%)
Mar 28, 2016 17.87 17.87 17.87 77 +0.00(+0.00%)
Mar 24, 2016 17.87 17.87 17.87 0 -0.05(-0.28%)
Mar 22, 2016 17.92 17.92 17.92 0 -0.08(-0.44%)
Mar 21, 2016 18.00 18.00 18.00 18.00 1,750 -0.07(-0.39%)
Mar 17, 2016 18.07 18.07 18.07 0 -0.06(-0.33%)
Mar 15, 2016 18.13 18.13 18.13 85 +0.00(+0.00%)
Mar 11, 2016 18.13 18.13 18.13 60 +0.09(+0.50%)
Mar 09, 2016 18.04 18.04 18.04 75 -0.17(-0.93%)
Mar 04, 2016 18.21 18.21 18.21 1 +0.18(+1.00%)
Mar 03, 2016 18.03 18.03 18.03 18.03 5,000 +0.28(+1.58%)
Mar 01, 2016 17.75 17.75 17.75 0 +0.07(+0.40%)
Feb 29, 2016 17.68 17.68 17.68 17.68 100 +0.03(+0.17%)
Feb 26, 2016 17.65 17.65 17.65 17.65 550 -0.49(-2.70%)
Feb 24, 2016 18.14 18.14 18.14 1 -0.05(-0.27%)
Feb 23, 2016 18.44 18.44 18.15 18.19 1,238 -1.35(-6.91%)
Feb 22, 2016 19.54 19.54 19.54 19.54 207 +1.00(+5.39%)
Feb 18, 2016 18.54 18.54 18.54 11 +0.19(+1.04%)
Feb 16, 2016 18.35 18.35 18.35 0 +0.32(+1.77%)
Feb 11, 2016 18.03 18.03 18.03 0 -0.20(-1.10%)
Feb 08, 2016 18.23 18.23 18.23 10 -0.07(-0.38%)
Feb 04, 2016 18.30 18.30 18.30 50 +0.07(+0.38%)
Feb 02, 2016 18.23 18.23 18.23 175 -0.26(-1.41%)
Feb 01, 2016 18.52 18.53 18.46 18.49 77,004 -0.05(-0.27%)
Jan 29, 2016 18.54 18.54 18.54 18.54 187 +0.15(+0.82%)
Jan 27, 2016 18.39 18.39 18.39 5 -0.16(-0.86%)
Jan 26, 2016 18.54 18.56 18.54 18.55 20,506 -0.06(-0.32%)
Jan 25, 2016 18.62 18.62 18.61 18.61 2,553 +0.01(+0.05%)
Jan 22, 2016 18.87 18.87 18.60 18.60 468 +0.37(+2.03%)
Jan 20, 2016 18.23 18.23 18.23 0 -0.57(-3.03%)
Jan 18, 2016 18.80 18.80 18.80 7 +0.26(+1.40%)
Jan 15, 2016 18.56 18.56 18.54 18.54 1,500 -0.36(-1.90%)
Jan 14, 2016 18.90 18.90 18.90 18.90 200 +0.34(+1.83%)
Jan 13, 2016 18.70 18.70 18.56 18.56 464 -0.02(-0.11%)
Jan 11, 2016 18.58 18.58 18.58 35 +0.14(+0.76%)
Jan 08, 2016 18.44 18.44 18.44 18.44 923 -0.46(-2.43%)
Dec 31, 2015 18.90 18.90 18.90 6 -0.13(-0.68%)
Dec 30, 2015 19.03 19.03 19.03 19.03 400 -0.01(-0.05%)
Dec 21, 2015 19.04 19.04 19.04 0 +0.24(+1.28%)
Dec 18, 2015 18.80 18.80 18.80 18.80 1,610 +0.03(+0.16%)
Dec 16, 2015 18.77 18.77 18.77 183 +0.20(+1.08%)
Dec 15, 2015 18.74 18.74 18.57 18.57 66,306 -0.09(-0.48%)
Dec 11, 2015 18.66 18.66 18.66 0 -0.24(-1.27%)
Dec 10, 2015 18.90 18.90 18.90 18.90 400 -0.04(-0.21%)
Dec 04, 2015 18.94 18.94 18.94 74 +0.05(+0.26%)
Dec 03, 2015 18.89 18.89 18.89 18.89 484 +0.01(+0.05%)
Dec 02, 2015 19.00 19.00 18.88 18.88 2,150 +0.11(+0.59%)
Nov 24, 2015 18.77 18.77 18.77 0 -0.18(-0.95%)
Nov 23, 2015 18.91 18.95 18.91 18.95 356 -0.09(-0.47%)
Nov 19, 2015 19.04 19.04 19.04 0 +0.39(+2.09%)
Nov 13, 2015 18.65 18.65 18.65 0 -0.10(-0.53%)
Nov 12, 2015 18.75 18.75 18.75 18.75 341 -0.06(-0.32%)
Nov 11, 2015 18.81 18.81 18.81 18.81 200 -0.24(-1.26%)
Nov 04, 2015 19.05 19.05 19.05 74 +0.09(+0.47%)
Nov 02, 2015 18.96 18.96 18.96 70 -0.23(-1.20%)
Oct 28, 2015 19.19 19.19 19.19 52 -0.21(-1.08%)
Oct 26, 2015 19.40 19.40 19.40 0 -0.01(-0.05%)
Oct 23, 2015 19.41 19.41 19.41 19.41 200 +0.10(+0.52%)
Oct 22, 2015 19.30 19.31 19.30 19.31 850 +0.08(+0.42%)
Oct 21, 2015 19.23 19.23 19.23 19.23 100 +0.16(+0.84%)
Oct 20, 2015 18.96 19.07 18.95 19.07 5,233 +0.01(+0.05%)
Oct 14, 2015 19.06 19.06 19.06 0 -0.20(-1.04%)
Oct 09, 2015 19.26 19.26 19.26 110 +0.16(+0.84%)
Oct 07, 2015 19.10 19.10 19.10 8 +0.34(+1.81%)
Oct 06, 2015 18.76 18.76 18.76 18.76 409 -0.23(-1.21%)
Oct 05, 2015 18.99 18.99 18.99 18.99 150 +0.43(+2.32%)
Oct 01, 2015 18.56 18.56 18.56 0 -0.16(-0.85%)
Sep 29, 2015 18.72 18.72 18.72 126 -0.32(-1.68%)
Sep 25, 2015 19.04 19.04 19.04 0 +0.11(+0.58%)
Sep 24, 2015 18.80 18.94 18.80 18.93 2,200 +0.02(+0.11%)
Sep 22, 2015 18.91 18.91 18.91 0 -0.44(-2.27%)
Sep 18, 2015 19.35 19.35 19.35 0 -0.16(-0.82%)
Sep 17, 2015 19.47 19.63 19.47 19.51 800 +0.09(+0.46%)
Sep 15, 2015 19.42 19.42 19.42 72 -0.09(-0.46%)
Sep 11, 2015 19.51 19.51 19.51 0 +0.07(+0.36%)
Sep 08, 2015 19.44 19.44 19.44 0 +0.21(+1.09%)
Sep 03, 2015 19.23 19.23 19.23 0 +0.12(+0.63%)
Sep 01, 2015 19.11 19.11 19.11 19 -0.54(-2.75%)
Aug 31, 2015 19.69 19.69 19.65 19.65 798 -0.01(-0.05%)
Aug 28, 2015 19.67 19.67 19.66 19.66 4,000 -0.06(-0.30%)
Aug 27, 2015 19.64 19.72 19.64 19.72 7,000 +0.29(+1.49%)
Aug 26, 2015 19.43 19.43 19.43 19.43 100 -0.26(-1.32%)
Aug 25, 2015 19.69 19.69 19.69 19.69 316 +0.04(+0.20%)
Aug 21, 2015 19.65 19.65 19.65 0 -0.30(-1.50%)
Aug 19, 2015 19.95 19.95 19.95 0 +0.06(+0.30%)
Aug 18, 2015 20.05 20.05 19.89 19.89 575 -0.28(-1.39%)
Aug 17, 2015 20.06 20.17 20.03 20.17 3,820 +0.02(+0.10%)
Aug 14, 2015 20.15 20.15 20.15 20.15 13,999 -0.09(-0.44%)
Aug 13, 2015 20.24 20.24 20.24 20.24 473 +0.05(+0.25%)
Aug 12, 2015 20.19 20.19 20.19 20.19 401 -0.19(-0.93%)
Aug 10, 2015 20.38 20.38 20.38 0 +0.08(+0.39%)
Aug 07, 2015 20.30 20.30 20.30 20.30 100 -0.09(-0.42%)
Jul 31, 2015 20.39 20.39 20.39 11 +0.29(+1.42%)
Jul 30, 2015 20.07 20.11 20.07 20.10 1,600 +0.06(+0.30%)
Jul 29, 2015 20.04 20.04 20.04 20.04 500 -0.11(-0.55%)
Jul 27, 2015 20.15 20.15 20.15 33 -0.05(-0.25%)
Jul 24, 2015 20.49 20.49 20.20 20.20 10,405 -0.27(-1.32%)
Jul 22, 2015 20.47 20.47 20.47 0 +0.01(+0.05%)
Jul 21, 2015 20.46 20.46 20.46 20.46 837 +0.01(+0.05%)
Jul 17, 2015 20.45 20.45 20.45 0 +0.18(+0.89%)
Jul 14, 2015 20.27 20.27 20.27 10 +0.13(+0.65%)
Jul 13, 2015 20.14 20.14 20.14 20.14 1,497 +0.05(+0.25%)
Jul 10, 2015 20.06 20.09 20.06 20.09 3,340 +0.23(+1.16%)
Jul 07, 2015 19.86 19.86 19.86 1 -0.01(-0.05%)
Jul 06, 2015 20.05 20.05 19.87 19.87 1,395 -0.21(-1.05%)
Jul 02, 2015 20.08 20.08 20.08 0 +0.02(+0.10%)
Jun 30, 2015 20.06 20.06 20.06 0 +0.16(+0.80%)
Jun 29, 2015 19.97 19.97 19.90 19.90 2,825 -0.35(-1.73%)
Jun 26, 2015 20.36 20.39 20.25 20.25 5,966 -0.33(-1.60%)
Jun 24, 2015 20.58 20.58 20.58 0 +0.05(+0.24%)
Jun 23, 2015 20.53 20.53 20.53 20.53 475 +0.02(+0.10%)
Jun 22, 2015 20.45 20.51 20.45 20.51 17,560 +0.31(+1.53%)
Jun 19, 2015 20.20 20.20 20.20 20.20 5,010 -0.10(-0.49%)
Jun 18, 2015 20.30 20.30 20.30 20.30 120 +0.18(+0.89%)
Jun 17, 2015 20.25 20.25 20.12 20.12 1,780 -0.11(-0.54%)
Jun 15, 2015 20.23 20.23 20.23 0 -0.17(-0.83%)
Jun 12, 2015 20.40 20.40 20.40 20.40 100 +0.05(+0.25%)
Jun 10, 2015 20.35 20.35 20.35 74 -0.30(-1.45%)
Jun 04, 2015 20.65 20.65 20.65 0 -0.07(-0.34%)
May 28, 2015 20.72 20.72 20.72 41 +0.22(+1.07%)
May 22, 2015 20.50 20.50 20.50 0 +0.07(+0.34%)
May 20, 2015 20.43 20.43 20.43 82 -0.04(-0.20%)
May 19, 2015 20.56 20.56 20.47 20.47 197,909 +0.07(+0.34%)
May 15, 2015 20.40 20.40 20.40 0 +0.08(+0.39%)
May 14, 2015 20.52 20.52 20.23 20.32 21,400 +0.12(+0.59%)
May 11, 2015 20.20 20.20 20.20 0 +0.05(+0.25%)
May 08, 2015 20.16 20.16 20.15 20.15 10,200 +0.19(+0.95%)
May 05, 2015 19.96 19.96 19.96 0 -0.29(-1.43%)
May 04, 2015 20.25 20.25 20.25 20.25 400 +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.