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, 2021 29.15 29.15 29.15 0 +0.02(+0.07%)
Apr 28, 2021 29.14 29.15 29.13 29.13 600 +0.01(+0.03%)
Apr 27, 2021 29.11 29.13 29.11 29.12 1,700 +0.01(+0.03%)
Apr 26, 2021 29.06 29.12 29.06 29.11 4,350 +0.01(+0.03%)
Apr 23, 2021 28.90 29.11 28.90 29.10 8,430 +0.26(+0.90%)
Apr 22, 2021 28.97 29.00 28.84 28.84 6,400 -0.12(-0.41%)
Apr 21, 2021 28.94 28.96 28.94 28.96 400 +0.24(+0.84%)
Apr 09, 2021 28.72 28.72 28.72 0 +0.02(+0.07%)
Apr 05, 2021 28.70 28.70 28.70 0 +0.32(+1.13%)
Apr 01, 2021 28.38 28.38 28.38 0 +0.25(+0.89%)
Mar 30, 2021 28.13 28.13 28.13 0 +0.35(+1.26%)
Mar 24, 2021 27.78 27.78 27.78 0 +0.00(+0.00%)
Mar 19, 2021 27.78 27.78 27.78 0 -0.07(-0.25%)
Mar 17, 2021 27.85 27.85 27.85 0 +0.12(+0.43%)
Mar 12, 2021 27.73 27.73 27.73 0 -0.16(-0.57%)
Mar 11, 2021 27.89 27.89 27.89 27.89 203 +0.29(+1.05%)
Mar 09, 2021 27.60 27.60 27.60 0 +0.18(+0.66%)
Mar 03, 2021 27.42 27.42 27.42 0 +0.00(+0.00%)
Feb 26, 2021 27.42 27.42 27.42 0 -0.26(-0.94%)
Feb 25, 2021 27.59 27.69 27.59 27.68 1,295 +0.02(+0.07%)
Feb 24, 2021 27.66 27.66 27.66 27.66 500 -0.18(-0.65%)
Feb 10, 2021 27.84 27.84 27.84 0 +0.00(+0.00%)
Feb 08, 2021 27.84 27.84 27.84 0 +0.03(+0.11%)
Feb 05, 2021 27.79 27.81 27.79 27.81 364 +0.22(+0.80%)
Feb 03, 2021 27.59 27.59 27.59 0 +0.01(+0.04%)
Feb 02, 2021 27.58 27.58 27.58 27.58 100 +0.56(+2.07%)
Jan 29, 2021 27.02 27.02 27.02 0 -0.43(-1.57%)
Jan 28, 2021 27.45 27.45 27.45 27.45 2,000 +0.38(+1.40%)
Jan 27, 2021 27.07 27.07 27.07 27.07 200 -0.58(-2.10%)
Jan 26, 2021 27.63 27.65 27.63 27.65 200 +0.02(+0.07%)
Jan 25, 2021 27.63 27.63 27.63 27.63 900 -0.03(-0.11%)
Jan 22, 2021 27.61 27.66 27.61 27.66 400 +0.08(+0.29%)
Jan 21, 2021 27.60 27.60 27.58 27.58 2,100 +0.04(+0.15%)
Jan 20, 2021 27.54 27.54 27.53 27.54 3,300 +0.36(+1.32%)
Jan 18, 2021 27.18 27.18 27.18 0 +0.03(+0.11%)
Jan 15, 2021 27.16 27.16 27.15 27.15 400 -0.21(-0.77%)
Jan 11, 2021 27.36 27.36 27.36 0 +0.04(+0.15%)
Jan 08, 2021 27.35 27.36 27.32 27.32 1,605 +0.02(+0.07%)
Jan 07, 2021 27.30 27.30 27.30 27.30 100 +0.26(+0.96%)
Jan 06, 2021 27.04 27.04 27.04 27.04 200 +0.36(+1.35%)
Dec 22, 2020 26.68 26.68 26.68 0 +0.05(+0.19%)
Dec 21, 2020 26.63 26.63 26.63 26.63 200 +0.02(+0.08%)
Dec 18, 2020 26.62 26.62 26.61 26.61 3,700 +0.18(+0.68%)
Dec 09, 2020 26.43 26.43 26.43 0 +0.13(+0.49%)
Dec 03, 2020 26.30 26.30 26.30 0 +0.15(+0.57%)
Nov 25, 2020 26.15 26.15 26.15 0 -0.03(-0.11%)
Nov 24, 2020 26.18 26.18 26.18 26.18 549 +0.18(+0.69%)
Nov 18, 2020 26.00 26.00 26.00 0 -0.25(-0.95%)
Nov 17, 2020 26.24 26.26 26.24 26.25 2,081 +0.03(+0.11%)
Nov 16, 2020 26.24 26.24 26.22 26.22 3,550 +0.33(+1.27%)
Nov 10, 2020 25.89 25.89 25.89 0 -0.38(-1.45%)
Nov 09, 2020 26.27 26.27 26.27 26.27 400 +0.23(+0.88%)
Nov 06, 2020 26.04 26.04 26.04 26.04 300 +0.09(+0.35%)
Nov 05, 2020 25.95 25.95 25.95 25.95 578 +0.75(+2.98%)
Nov 03, 2020 25.20 25.20 25.20 0 +0.27(+1.08%)
Oct 29, 2020 24.93 24.93 24.93 0 -0.57(-2.24%)
Oct 22, 2020 25.50 25.50 25.50 0 -0.04(-0.16%)
Oct 21, 2020 25.54 25.54 25.54 25.54 400 -0.23(-0.89%)
Oct 15, 2020 25.77 25.77 25.77 0 +0.55(+2.18%)
Oct 06, 2020 25.22 25.22 25.22 0 +0.22(+0.88%)
Oct 02, 2020 25.00 25.00 25.00 0 -0.08(-0.32%)
Sep 28, 2020 25.08 25.08 25.08 0 +0.61(+2.49%)
Sep 25, 2020 24.47 24.47 24.47 24.47 1,000 -0.40(-1.61%)
Sep 22, 2020 24.87 24.87 24.87 0 -0.35(-1.39%)
Sep 14, 2020 25.22 25.22 25.22 0 +0.15(+0.60%)
Sep 11, 2020 25.10 25.10 25.07 25.07 4,100 +0.04(+0.16%)
Sep 08, 2020 25.03 25.03 25.03 0 -0.56(-2.19%)
Sep 04, 2020 25.59 25.59 25.59 0 -0.45(-1.73%)
Sep 02, 2020 26.04 26.04 26.04 0 +0.30(+1.17%)
Aug 31, 2020 25.74 25.74 25.74 0 +0.46(+1.82%)
Aug 12, 2020 25.28 25.28 25.28 0 +0.18(+0.72%)
Aug 11, 2020 25.14 25.14 25.10 25.10 5,000 +0.38(+1.54%)
Aug 05, 2020 24.72 24.72 24.72 0 +0.00(+0.00%)
Jul 29, 2020 24.72 24.72 24.72 0 +0.03(+0.12%)
Jul 28, 2020 24.66 24.69 24.66 24.69 900 -0.06(-0.24%)
Jul 27, 2020 24.75 24.75 24.75 24.75 200 +0.12(+0.49%)
Jul 24, 2020 24.59 24.63 24.59 24.63 200 -0.05(-0.20%)
Jul 17, 2020 24.68 24.68 24.68 0 +0.16(+0.65%)
Jul 16, 2020 24.52 24.52 24.52 24.52 1,000 +0.00(+0.00%)
Jul 14, 2020 24.52 24.52 24.52 0 +0.75(+3.16%)
Jun 25, 2020 23.77 23.77 23.77 0 -0.11(-0.46%)
Jun 19, 2020 23.88 23.88 23.88 0 +0.12(+0.51%)
May 28, 2020 23.76 23.76 23.76 0 +0.22(+0.93%)
May 21, 2020 23.54 23.54 23.54 0 -0.03(-0.13%)
May 20, 2020 23.57 23.57 23.57 23.57 451 +0.00(+0.00%)
May 19, 2020 23.57 23.57 23.57 23.57 500 +0.43(+1.86%)
May 13, 2020 23.14 23.14 23.14 0 -0.29(-1.24%)
May 12, 2020 23.43 23.43 23.43 23.43 200 -0.10(-0.42%)
May 11, 2020 23.54 23.54 23.53 23.53 3,700 +0.07(+0.30%)
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.