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

Purpose Tactical Hedged Equity Fund ETF (TSX: PHE )

34.39 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 27, 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 (%)
Feb 17, 2023 29.83 0 -0.15(-0.50%)
Feb 13, 2023 29.98 12 +0.37(+1.25%)
Feb 06, 2023 29.61 0 -0.34(-1.14%)
Feb 03, 2023 29.98 29.98 29.95 29.95 3,900 +0.45(+1.53%)
Feb 01, 2023 29.50 0 +0.47(+1.62%)
Jan 10, 2023 29.03 0 +0.34(+1.19%)
Jan 04, 2023 28.69 0 -0.03(-0.10%)
Dec 22, 2022 28.72 0 -0.03(-0.10%)
Dec 20, 2022 28.75 0 -0.79(-2.67%)
Dec 08, 2022 29.54 0 +0.01(+0.03%)
Nov 30, 2022 29.53 0 +0.47(+1.62%)
Nov 21, 2022 29.06 0 +0.03(+0.10%)
Nov 18, 2022 29.03 29.03 29.03 29.03 2,000 +0.02(+0.07%)
Nov 15, 2022 29.01 0 +0.30(+1.04%)
Nov 10, 2022 28.71 0 +0.39(+1.38%)
Nov 08, 2022 28.32 0 +0.21(+0.75%)
Nov 01, 2022 28.11 0 +1.69(+6.40%)
Oct 14, 2022 26.42 0 -0.19(-0.71%)
Oct 12, 2022 26.61 0 +0.06(+0.23%)
Sep 29, 2022 26.55 0 -0.62(-2.28%)
Sep 20, 2022 27.17 0 -0.22(-0.80%)
Sep 15, 2022 27.39 0 -0.16(-0.58%)
Sep 01, 2022 27.55 0 -0.18(-0.65%)
Jul 27, 2022 27.73 0 +0.66(+2.44%)
Jul 18, 2022 27.07 0 -0.23(-0.84%)
Jun 27, 2022 27.30 0 +0.45(+1.68%)
Jun 22, 2022 26.85 0 -0.23(-0.85%)
Jun 21, 2022 27.08 27.08 27.08 27.08 2,000 +0.36(+1.35%)
Jun 17, 2022 26.72 0 -0.05(-0.19%)
Jun 16, 2022 26.73 26.77 26.73 26.77 4,000 -1.90(-6.63%)
May 31, 2022 28.67 0 +0.57(+2.03%)
May 24, 2022 28.10 0 +0.29(+1.04%)
May 20, 2022 27.81 0 -0.30(-1.07%)
May 18, 2022 28.11 0 -0.51(-1.78%)
May 17, 2022 28.62 28.62 28.62 28.62 2,000 +0.20(+0.70%)
May 13, 2022 28.42 0 +0.33(+1.17%)
May 12, 2022 28.09 28.09 28.09 28.09 459 -0.03(-0.11%)
May 09, 2022 28.12 0 -0.38(-1.33%)
May 05, 2022 28.50 0 -0.45(-1.55%)
May 04, 2022 28.95 28.95 28.95 28.95 300 +0.29(+1.01%)
May 03, 2022 28.80 28.80 28.66 28.66 600 -0.11(-0.38%)
Apr 29, 2022 28.77 0 -0.45(-1.54%)
Apr 28, 2022 29.22 29.22 29.22 29.22 2,000 +0.38(+1.32%)
Apr 26, 2022 28.84 0 -0.82(-2.76%)
Apr 21, 2022 29.66 0 -0.24(-0.80%)
Apr 20, 2022 29.90 29.90 29.90 29.90 400 +0.48(+1.63%)
Apr 18, 2022 29.42 0 -0.10(-0.34%)
Apr 13, 2022 29.52 0 -0.60(-1.99%)
Apr 05, 2022 30.12 0 -0.04(-0.13%)
Apr 01, 2022 30.16 0 -0.30(-0.98%)
Mar 31, 2022 30.46 30.46 30.46 30.46 300 +0.37(+1.23%)
Mar 24, 2022 30.09 0 +0.56(+1.90%)
Mar 07, 2022 29.53 0 -0.50(-1.67%)
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.