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 )

18.78 UNCHANGED
Last Price Updated: 10:01 AM EDT, Apr 16, 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 27, 2018 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 26, 2018 20.40 20.40 20.40 20.40 100 +0.02(+0.10%)
Apr 17, 2018 20.38 20.38 20.38 0 -0.04(-0.20%)
Apr 12, 2018 20.42 20.42 20.42 73 +0.03(+0.15%)
Apr 04, 2018 20.39 20.39 20.39 0 +0.18(+0.89%)
Apr 03, 2018 20.26 20.27 19.78 20.21 53,700 -0.40(-1.94%)
Apr 02, 2018 20.61 20.61 20.61 20.61 225 -0.04(-0.19%)
Mar 27, 2018 20.65 20.65 20.65 0 +0.15(+0.73%)
Mar 23, 2018 20.50 20.50 20.50 0 -0.16(-0.77%)
Mar 21, 2018 20.66 20.66 20.66 0 -0.08(-0.39%)
Mar 09, 2018 20.74 20.74 20.74 0 -0.03(-0.14%)
Mar 08, 2018 20.77 20.77 20.77 20.77 800 +0.08(+0.39%)
Mar 05, 2018 20.69 20.69 20.69 80 +0.29(+1.42%)
Mar 01, 2018 20.40 20.40 20.40 0 -0.15(-0.73%)
Feb 28, 2018 20.55 20.55 20.55 20.55 730 +0.08(+0.39%)
Feb 22, 2018 20.47 20.47 20.47 0 +0.21(+1.04%)
Feb 20, 2018 20.26 20.26 20.26 0 +0.13(+0.65%)
Feb 15, 2018 20.13 20.13 20.13 0 +0.13(+0.65%)
Feb 13, 2018 20.00 20.00 20.00 142 -0.03(-0.15%)
Feb 12, 2018 20.03 20.03 20.03 20.03 219 +0.24(+1.21%)
Feb 08, 2018 19.79 19.79 19.79 0 -0.14(-0.70%)
Feb 05, 2018 19.93 19.93 19.93 0 -0.61(-2.97%)
Feb 02, 2018 20.54 20.54 20.54 20.54 900 -0.29(-1.39%)
Jan 29, 2018 20.83 20.83 20.83 0 +0.00(+0.00%)
Jan 25, 2018 20.83 20.83 20.83 0 +0.03(+0.14%)
Jan 24, 2018 20.80 20.80 20.80 20.80 150 +0.00(+0.00%)
Jan 22, 2018 20.80 20.80 20.80 50 +0.00(+0.00%)
Jan 19, 2018 20.80 20.80 20.80 20.80 100 +0.24(+1.17%)
Jan 16, 2018 20.56 20.56 20.56 0 +0.10(+0.49%)
Jan 09, 2018 20.46 20.46 20.46 0 +0.04(+0.20%)
Jan 03, 2018 20.42 20.42 20.42 9 +0.09(+0.44%)
Dec 28, 2017 20.33 20.33 20.33 0 -0.05(-0.25%)
Dec 27, 2017 20.38 20.38 20.38 20.38 700 -0.12(-0.59%)
Dec 19, 2017 20.50 20.50 20.50 0 +0.20(+0.99%)
Dec 15, 2017 20.30 20.30 20.30 0 -0.03(-0.15%)
Dec 04, 2017 20.33 20.33 20.33 0 -0.08(-0.39%)
Dec 01, 2017 20.41 20.41 20.41 20.41 500 -0.17(-0.83%)
Nov 30, 2017 20.58 20.58 20.58 20.58 100 +0.13(+0.64%)
Nov 29, 2017 20.42 20.45 20.42 20.45 700 +0.41(+2.05%)
Nov 13, 2017 20.04 20.04 20.04 0 -0.42(-2.05%)
Nov 10, 2017 20.25 20.46 20.25 20.46 550 +0.01(+0.05%)
Nov 08, 2017 20.45 20.45 20.45 0 +0.07(+0.34%)
Nov 07, 2017 20.38 20.38 20.38 20.38 700 +0.00(+0.00%)
Nov 06, 2017 20.37 20.38 20.37 20.38 600 +0.04(+0.20%)
Nov 03, 2017 20.35 20.35 20.34 20.34 400 -0.21(-1.02%)
Nov 02, 2017 20.55 20.55 20.55 20.55 1,500 +0.04(+0.20%)
Oct 26, 2017 20.51 20.51 20.51 0 +0.37(+1.84%)
Oct 20, 2017 20.14 20.14 20.14 0 +0.11(+0.55%)
Oct 19, 2017 20.02 20.03 19.99 20.03 900 +0.01(+0.05%)
Oct 11, 2017 20.02 20.02 20.02 0 +0.52(+2.67%)
Sep 12, 2017 19.50 19.50 19.50 0 +0.00(+0.00%)
Sep 11, 2017 19.49 19.50 19.49 19.50 300 +0.04(+0.21%)
Sep 07, 2017 19.46 19.46 19.46 0 +0.03(+0.15%)
Sep 06, 2017 19.43 19.43 19.43 19.43 300 -0.51(-2.56%)
Aug 30, 2017 19.94 19.94 19.94 0 +1.12(+5.95%)
Aug 21, 2017 18.82 18.82 18.82 0 -1.18(-5.90%)
Aug 03, 2017 20.00 20.00 20.00 0 +0.43(+2.20%)
Jul 26, 2017 19.57 19.57 19.57 0 -0.04(-0.20%)
Jul 25, 2017 19.61 19.61 19.61 19.61 250 +0.02(+0.10%)
Jul 24, 2017 19.59 19.59 19.59 19.59 300 -0.19(-0.96%)
Jul 14, 2017 19.78 19.78 19.78 0 +0.00(+0.00%)
Jul 07, 2017 19.78 19.78 19.78 0 -0.25(-1.25%)
Jul 03, 2017 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Jun 30, 2017 20.03 20.03 20.03 0 -0.26(-1.28%)
Jun 29, 2017 20.29 20.29 20.29 20.29 700 +0.07(+0.35%)
Jun 28, 2017 20.22 20.22 20.22 20.22 1,670 -0.10(-0.49%)
Jun 27, 2017 20.32 20.32 20.32 20.32 713 -0.09(-0.44%)
Jun 26, 2017 20.42 20.42 20.41 20.41 200 +0.02(+0.10%)
Jun 22, 2017 20.39 20.39 20.39 0 -0.05(-0.27%)
Jun 19, 2017 20.45 20.45 20.45 50 +0.16(+0.81%)
Jun 16, 2017 20.30 20.30 20.28 20.28 900 +0.01(+0.05%)
Jun 15, 2017 20.27 20.27 20.27 20.27 100 -0.31(-1.51%)
Jun 14, 2017 20.58 20.58 20.58 20.58 450 -0.22(-1.06%)
Jun 09, 2017 20.80 20.80 20.80 75 -0.05(-0.24%)
Jun 08, 2017 20.91 20.91 20.85 20.85 550 +0.03(+0.14%)
Jun 06, 2017 20.82 20.82 20.82 0 +0.12(+0.58%)
May 30, 2017 20.70 20.70 20.70 50 +0.02(+0.10%)
May 29, 2017 20.68 20.68 20.68 20.68 500 -0.01(-0.05%)
May 26, 2017 20.67 20.69 20.67 20.69 700 +0.06(+0.29%)
May 24, 2017 20.63 20.63 20.63 0 -0.15(-0.72%)
May 19, 2017 20.78 20.78 20.78 28 +0.13(+0.63%)
May 18, 2017 20.66 20.66 20.64 20.65 51,825 -0.03(-0.15%)
May 17, 2017 20.68 20.68 20.68 20.68 2,325 -0.07(-0.34%)
May 16, 2017 20.75 20.75 20.75 20.75 450 +0.17(+0.83%)
May 11, 2017 20.58 20.58 20.58 0 -0.08(-0.39%)
May 10, 2017 20.71 20.71 20.66 20.66 950 -0.05(-0.24%)
May 09, 2017 20.71 20.71 20.71 20.71 275 +0.45(+2.22%)
May 03, 2017 20.26 20.26 20.26 0 +0.08(+0.40%)
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.