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 (%)
Apr 19, 2017 23.53 23.53 23.53 0 +0.18(+0.77%)
Apr 17, 2017 23.35 23.35 23.35 174 -0.46(-1.93%)
Apr 11, 2017 23.81 23.81 23.81 0 +0.19(+0.80%)
Apr 05, 2017 23.62 23.62 23.62 0 -0.30(-1.25%)
Mar 30, 2017 23.92 23.92 23.92 0 +0.37(+1.57%)
Mar 22, 2017 23.55 23.55 23.55 0 -0.19(-0.80%)
Mar 21, 2017 23.75 23.75 23.74 23.74 936 -0.21(-0.88%)
Mar 20, 2017 23.95 23.95 23.95 23.95 458 -0.12(-0.50%)
Mar 16, 2017 24.07 24.07 24.07 0 +0.04(+0.17%)
Mar 15, 2017 23.98 24.03 23.98 24.03 4,100 +0.07(+0.29%)
Mar 07, 2017 23.96 23.96 23.96 0 -0.33(-1.36%)
Mar 02, 2017 24.29 24.29 24.29 0 +0.26(+1.08%)
Feb 24, 2017 24.03 24.03 24.03 0 -0.05(-0.21%)
Feb 23, 2017 24.08 24.08 24.08 24.08 262 +0.11(+0.46%)
Feb 16, 2017 23.97 23.97 23.97 50 -0.02(-0.08%)
Feb 14, 2017 23.99 23.99 23.99 58 +0.11(+0.46%)
Feb 13, 2017 23.88 23.88 23.88 23.88 295 +0.26(+1.10%)
Feb 03, 2017 23.62 23.62 23.62 0 +0.17(+0.72%)
Feb 02, 2017 23.49 23.49 23.45 23.45 229 -0.09(-0.38%)
Feb 01, 2017 23.44 23.54 23.44 23.54 1,100 -0.32(-1.32%)
Jan 26, 2017 23.86 23.86 23.86 0 -0.05(-0.23%)
Jan 25, 2017 23.88 23.91 23.88 23.91 1,400 +0.45(+1.92%)
Jan 23, 2017 23.46 23.46 23.46 0 -0.10(-0.42%)
Jan 20, 2017 23.64 23.64 23.56 23.56 1,700 +0.03(+0.13%)
Jan 19, 2017 23.51 23.53 23.51 23.53 9,811 +0.26(+1.12%)
Jan 18, 2017 23.27 23.27 23.27 23.27 100 -0.37(-1.57%)
Jan 17, 2017 23.64 23.64 23.64 23.64 920 +0.01(+0.04%)
Jan 12, 2017 23.63 23.63 23.63 0 +0.04(+0.17%)
Jan 10, 2017 23.59 23.59 23.59 0 -0.15(-0.63%)
Jan 03, 2017 23.74 23.74 23.74 0 -0.14(-0.59%)
Dec 20, 2016 23.88 23.88 23.88 0 +0.08(+0.34%)
Dec 19, 2016 23.80 23.80 23.80 23.80 2,550 +0.00(+0.00%)
Dec 16, 2016 23.95 23.95 23.80 23.80 1,700 +0.05(+0.21%)
Dec 15, 2016 23.75 23.75 23.75 23.75 1,500 +0.01(+0.04%)
Dec 14, 2016 23.74 23.74 23.74 23.74 100 -0.26(-1.08%)
Dec 13, 2016 24.00 24.00 24.00 24.00 4,039 +0.01(+0.04%)
Dec 12, 2016 17.69 24.06 17.69 23.99 22,300 -0.07(-0.29%)
Dec 09, 2016 24.06 24.06 24.06 24.06 315 +0.48(+2.04%)
Dec 07, 2016 23.58 23.58 23.58 0 +0.21(+0.90%)
Dec 05, 2016 23.37 23.37 23.37 0 +0.27(+1.17%)
Nov 29, 2016 23.10 23.10 23.10 50 -0.18(-0.77%)
Nov 25, 2016 23.28 23.28 23.28 0 +0.01(+0.04%)
Nov 23, 2016 23.27 23.27 23.27 40 +0.50(+2.20%)
Nov 16, 2016 22.77 22.77 22.77 173 -0.04(-0.18%)
Nov 15, 2016 22.80 22.81 22.80 22.81 1,122 +0.06(+0.26%)
Nov 14, 2016 22.72 22.75 22.72 22.75 411 +0.43(+1.93%)
Nov 11, 2016 22.32 22.32 22.32 22.32 1,000 +0.00(+0.00%)
Nov 10, 2016 21.92 22.32 21.92 22.32 3,242 +0.40(+1.82%)
Nov 09, 2016 21.89 21.93 21.89 21.92 12,274 +0.47(+2.19%)
Nov 08, 2016 21.45 21.45 21.45 21.45 1,100 -0.03(-0.14%)
Nov 07, 2016 21.48 21.48 21.48 21.48 1,350 +0.18(+0.85%)
Nov 03, 2016 21.30 21.30 21.30 0 -0.08(-0.37%)
Nov 02, 2016 21.38 21.38 21.38 21.38 700 -0.02(-0.09%)
Nov 01, 2016 21.53 21.53 21.38 21.40 4,300 -0.07(-0.33%)
Oct 31, 2016 21.47 21.47 21.47 21.47 213 +0.03(+0.14%)
Oct 28, 2016 21.37 21.44 21.37 21.44 3,420 -0.10(-0.46%)
Oct 27, 2016 21.50 21.58 21.50 21.54 1,480 -0.07(-0.32%)
Oct 26, 2016 21.31 21.62 21.31 21.61 1,929 +0.06(+0.28%)
Oct 25, 2016 21.61 21.61 21.55 21.55 500 -0.13(-0.60%)
Oct 24, 2016 21.70 21.70 21.68 21.68 4,033 +0.06(+0.28%)
Oct 21, 2016 21.62 21.62 21.62 21.62 200 +0.04(+0.19%)
Oct 20, 2016 21.49 21.58 21.49 21.58 2,300 +0.10(+0.47%)
Oct 19, 2016 21.48 21.48 21.48 21.48 959 +0.07(+0.33%)
Oct 18, 2016 21.41 21.41 21.41 21.41 800 +0.01(+0.05%)
Oct 17, 2016 21.40 21.40 21.40 21.40 1,600 -0.11(-0.51%)
Oct 14, 2016 21.40 21.51 21.40 21.51 453 +0.12(+0.56%)
Oct 13, 2016 21.39 21.39 21.39 21.39 245 -0.20(-0.93%)
Oct 11, 2016 21.59 21.59 21.59 0 -0.21(-0.96%)
Oct 05, 2016 21.80 21.80 21.80 0 +0.19(+0.88%)
Oct 04, 2016 21.61 21.61 21.61 21.61 600 +0.06(+0.28%)
Oct 03, 2016 21.55 21.55 21.55 21.55 100 -0.01(-0.05%)
Sep 30, 2016 21.56 21.56 21.56 21.56 185 +0.04(+0.19%)
Sep 29, 2016 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 28, 2016 21.40 21.52 21.40 21.52 1,847 +0.14(+0.65%)
Sep 27, 2016 21.25 21.38 21.25 21.38 1,356 -0.07(-0.33%)
Sep 23, 2016 21.45 21.45 21.45 0 +0.05(+0.23%)
Sep 21, 2016 21.40 21.40 21.40 0 +0.14(+0.66%)
Sep 15, 2016 21.26 21.26 21.26 22 +0.16(+0.76%)
Sep 14, 2016 21.10 21.15 21.10 21.10 1,780 -0.25(-1.17%)
Sep 12, 2016 21.35 21.35 21.35 0 -0.23(-1.07%)
Sep 08, 2016 21.58 21.58 21.58 0 -0.01(-0.05%)
Sep 07, 2016 21.59 21.59 21.59 21.59 300 +0.14(+0.65%)
Sep 06, 2016 21.45 21.45 21.45 21.45 645 +0.15(+0.70%)
Sep 01, 2016 21.30 21.30 21.30 0 -0.25(-1.16%)
Aug 30, 2016 21.55 21.55 21.55 25 +0.23(+1.08%)
Aug 26, 2016 21.32 21.32 21.32 47 -0.04(-0.19%)
Aug 25, 2016 21.33 21.36 21.33 21.36 800 -0.15(-0.70%)
Aug 23, 2016 21.51 21.51 21.51 0 +0.13(+0.61%)
Aug 19, 2016 21.38 21.38 21.38 0 +0.06(+0.28%)
Aug 18, 2016 21.32 21.32 21.32 21.32 1,200 +0.11(+0.52%)
Aug 17, 2016 21.21 21.21 21.21 21.21 200 -0.09(-0.42%)
Aug 15, 2016 21.30 21.30 21.30 0 +0.15(+0.71%)
Aug 12, 2016 21.15 21.15 21.15 21.15 980 -0.08(-0.38%)
Aug 11, 2016 21.23 21.23 21.23 21.23 100 +0.01(+0.05%)
Aug 08, 2016 21.22 21.22 21.22 65 +0.10(+0.47%)
Aug 05, 2016 21.10 21.12 21.10 21.12 2,100 +0.13(+0.62%)
Jul 29, 2016 20.99 20.99 20.99 62 -0.01(-0.05%)
Jul 28, 2016 20.98 21.01 20.98 21.00 2,375 -0.08(-0.38%)
Jul 27, 2016 21.22 21.22 21.08 21.08 4,000 -0.12(-0.57%)
Jul 26, 2016 21.01 21.20 21.01 21.20 1,000 +0.21(+1.00%)
Jul 25, 2016 21.01 21.01 20.97 20.99 2,725 -0.01(-0.05%)
Jul 22, 2016 20.88 21.00 20.88 21.00 3,400 +0.06(+0.29%)
Jul 21, 2016 21.00 21.00 20.94 20.94 1,485 +0.02(+0.10%)
Jul 20, 2016 20.88 20.92 20.88 20.92 500 +0.11(+0.53%)
Jul 19, 2016 20.87 20.87 20.79 20.81 13,139 -0.11(-0.53%)
Jul 18, 2016 20.86 20.92 20.86 20.92 3,100 +0.11(+0.53%)
Jul 15, 2016 20.81 20.84 20.81 20.81 3,400 -0.03(-0.14%)
Jul 14, 2016 20.83 20.84 20.83 20.84 2,008 +0.18(+0.87%)
Jul 13, 2016 20.50 20.67 20.50 20.66 2,419 +0.26(+1.27%)
Jul 11, 2016 20.40 20.40 20.40 0 +0.18(+0.89%)
Jul 08, 2016 20.22 20.22 20.22 20.22 500 +0.06(+0.30%)
Jul 07, 2016 20.00 20.16 20.00 20.16 434 +0.14(+0.70%)
Jun 30, 2016 20.02 20.02 20.02 0 +0.17(+0.86%)
Jun 29, 2016 19.60 19.87 19.60 19.85 3,196 -0.28(-1.39%)
Jun 24, 2016 20.13 20.13 20.13 5 -0.60(-2.89%)
Jun 23, 2016 20.73 20.73 20.73 20.73 335 +0.26(+1.27%)
Jun 22, 2016 20.47 20.47 20.47 20.47 100 -0.10(-0.49%)
Jun 20, 2016 20.57 20.57 20.57 25 +0.36(+1.78%)
Jun 17, 2016 20.21 20.21 20.21 20.21 137 +0.00(+0.00%)
Jun 16, 2016 20.20 20.21 20.20 20.21 1,017 -0.07(-0.35%)
Jun 15, 2016 20.28 20.28 20.28 20.28 540 -0.08(-0.39%)
Jun 14, 2016 20.36 20.36 20.36 20.36 260 -0.02(-0.10%)
Jun 13, 2016 20.50 20.50 20.38 20.38 2,200 -0.24(-1.16%)
Jun 10, 2016 20.62 20.65 20.62 20.62 516 -0.47(-2.23%)
Jun 08, 2016 21.09 21.09 21.09 0 +0.05(+0.24%)
Jun 07, 2016 20.92 21.04 20.92 21.04 25,075 +0.30(+1.45%)
Jun 06, 2016 20.74 20.74 20.74 20.74 165 +0.11(+0.53%)
Jun 03, 2016 20.63 20.63 20.63 20.63 475 -0.18(-0.86%)
Jun 02, 2016 20.76 20.81 20.76 20.81 2,038 +0.14(+0.68%)
Jun 01, 2016 20.68 20.68 20.67 20.67 3,531 +0.05(+0.24%)
May 31, 2016 20.62 20.62 20.62 20.62 577 +0.08(+0.39%)
May 30, 2016 20.54 20.54 20.54 20.54 955 -0.01(-0.05%)
May 27, 2016 20.52 20.55 20.52 20.55 6,740 +0.04(+0.20%)
May 26, 2016 20.60 20.60 20.51 20.51 425 -0.03(-0.15%)
May 25, 2016 20.54 20.54 20.54 20.54 4,000 +0.33(+1.63%)
May 24, 2016 20.20 20.22 20.20 20.21 550 +0.10(+0.50%)
May 20, 2016 20.11 20.11 20.11 0 +0.19(+0.95%)
May 19, 2016 19.86 19.96 19.86 19.92 850 +0.02(+0.10%)
May 16, 2016 19.90 19.90 19.90 120 -0.01(-0.05%)
May 12, 2016 19.91 19.91 19.91 0 -0.22(-1.09%)
May 11, 2016 20.11 20.18 20.11 20.13 1,409 -0.14(-0.69%)
May 10, 2016 20.14 20.27 20.11 20.27 18,210 +0.16(+0.80%)
May 09, 2016 20.11 20.11 20.11 20.11 1,013 -0.08(-0.40%)
May 06, 2016 20.17 20.19 20.17 20.19 950 -0.02(-0.10%)
May 04, 2016 20.21 20.21 20.21 94 -0.21(-1.03%)
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.