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 29, 2019 25.09 25.09 25.09 0 +0.00(+0.00%)
Apr 24, 2019 25.09 25.09 25.09 0 +0.19(+0.76%)
Apr 22, 2019 24.90 24.90 24.90 0 -0.22(-0.88%)
Apr 18, 2019 25.12 25.12 25.12 0 +0.00(+0.00%)
Apr 16, 2019 25.12 25.12 25.12 0 +0.02(+0.08%)
Apr 12, 2019 25.10 25.10 25.10 0 +0.10(+0.40%)
Apr 09, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 08, 2019 25.00 25.00 25.00 25.00 1,400 +0.42(+1.71%)
Apr 04, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Apr 01, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 22, 2019 24.58 24.58 24.58 0 -0.02(-0.08%)
Mar 20, 2019 24.60 24.60 24.60 0 +0.20(+0.82%)
Mar 07, 2019 24.40 24.40 24.40 0 -0.66(-2.63%)
Mar 04, 2019 25.06 25.06 25.06 0 +0.38(+1.54%)
Feb 28, 2019 24.68 24.68 24.68 0 +0.00(+0.00%)
Feb 27, 2019 24.68 24.68 24.68 67 +0.00(+0.00%)
Feb 26, 2019 24.68 24.68 24.68 40 +0.00(+0.00%)
Feb 25, 2019 24.68 24.68 24.68 71 +0.00(+0.00%)
Feb 14, 2019 24.68 24.68 24.68 0 +0.22(+0.90%)
Feb 06, 2019 24.46 24.46 24.46 0 +0.25(+1.03%)
Jan 22, 2019 24.21 24.21 24.21 0 +0.00(+0.00%)
Jan 21, 2019 24.21 24.21 24.21 3 +0.00(+0.00%)
Jan 18, 2019 24.21 24.21 24.21 24.21 4,900 +0.37(+1.55%)
Jan 14, 2019 23.84 23.84 23.84 0 +0.00(+0.00%)
Jan 11, 2019 23.84 23.84 23.84 30 +0.00(+0.00%)
Jan 08, 2019 23.84 23.84 23.84 0 +0.00(+0.00%)
Jan 07, 2019 23.84 23.84 23.84 44 +0.00(+0.00%)
Jan 04, 2019 23.84 23.84 23.84 23.84 500 -0.09(-0.38%)
Dec 19, 2018 23.93 23.93 23.93 0 -0.37(-1.52%)
Dec 17, 2018 24.30 24.30 24.30 0 +0.00(+0.00%)
Dec 14, 2018 24.30 24.30 24.30 24.30 938 +0.04(+0.16%)
Dec 13, 2018 25.24 25.24 24.26 24.26 3,458 -0.12(-0.49%)
Dec 07, 2018 24.38 24.38 24.38 0 -0.17(-0.69%)
Dec 04, 2018 24.55 24.55 24.55 0 +0.00(+0.00%)
Nov 29, 2018 24.55 24.55 24.55 0 +0.00(+0.00%)
Nov 28, 2018 24.55 24.55 24.55 24.55 200 -0.12(-0.49%)
Nov 13, 2018 24.67 24.67 24.67 0 +0.00(+0.00%)
Nov 07, 2018 24.67 24.67 24.67 0 +0.00(+0.00%)
Nov 06, 2018 31 +0.00(+0.00%)
Oct 31, 2018 24.08 24.08 24.08 0 +0.00(+0.00%)
Oct 30, 2018 23.89 24.08 23.87 24.08 3,193 -0.67(-2.71%)
Oct 22, 2018 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 18, 2018 24.75 24.75 24.75 0 +0.04(+0.16%)
Oct 17, 2018 24.71 24.71 24.71 24.71 100 -0.81(-3.17%)
Sep 26, 2018 25.52 25.52 25.52 0 -0.23(-0.89%)
Sep 21, 2018 25.75 25.75 25.75 0 +0.25(+0.98%)
Aug 30, 2018 25.50 25.50 25.50 0 -0.10(-0.39%)
Aug 28, 2018 25.60 25.60 25.60 0 +0.31(+1.23%)
Jul 31, 2018 25.29 25.29 25.29 0 +0.33(+1.32%)
Jul 24, 2018 24.96 24.96 24.96 0 +0.02(+0.08%)
Jul 20, 2018 24.94 24.94 24.94 0 -0.20(-0.80%)
Jul 18, 2018 25.14 25.14 25.14 0 +0.17(+0.68%)
Jul 16, 2018 24.97 24.97 24.97 0 +0.01(+0.04%)
Jul 12, 2018 24.96 24.96 24.96 0 -0.28(-1.11%)
Jul 10, 2018 25.24 25.24 25.24 0 +0.36(+1.45%)
Jun 27, 2018 24.88 24.88 24.88 0 -0.29(-1.15%)
Jun 22, 2018 25.17 25.17 25.17 0 -0.18(-0.71%)
Jun 20, 2018 25.35 25.35 25.35 0 -0.01(-0.04%)
Jun 15, 2018 25.36 25.36 25.36 0 -0.02(-0.08%)
Jun 05, 2018 25.38 25.38 25.38 0 +0.07(+0.28%)
Jun 04, 2018 25.31 25.31 25.31 25.31 600 +0.12(+0.48%)
May 31, 2018 25.19 25.19 25.19 0 -0.22(-0.87%)
May 23, 2018 25.41 25.41 25.41 0 -0.16(-0.63%)
May 22, 2018 25.57 25.57 25.57 25.57 200 -0.01(-0.04%)
May 18, 2018 25.58 25.58 25.58 0 -0.11(-0.43%)
May 17, 2018 25.69 25.69 25.69 25.69 600 +0.26(+1.02%)
May 16, 2018 25.43 25.43 25.43 25.43 1,000 +0.28(+1.11%)
May 10, 2018 25.15 25.15 25.15 0 +0.13(+0.52%)
May 08, 2018 25.02 25.02 25.02 0 -0.12(-0.48%)
May 07, 2018 25.41 25.41 25.14 25.14 300 +0.02(+0.08%)
May 04, 2018 25.12 25.12 25.12 25.12 600 +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.