UK markets closed

Purpose Duration Hedged Real Estate ETF (PHR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.00+0.02 (+0.11%)
At close: 02:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.8817.8817.8817.8817.88-
01 May 202417.8517.8517.8517.8517.85-
30 Apr 202417.9217.9217.9217.9217.92-
29 Apr 202417.9117.9117.9117.9117.91-
26 Apr 202417.9018.0017.9018.0018.00900
25 Apr 202418.1118.1118.1118.1118.11-
25 Apr 20240.072 Dividend
24 Apr 202418.1418.1418.1418.1418.07-
23 Apr 202418.2818.3018.2818.3018.2312,600
22 Apr 202417.9617.9617.9617.9617.89600
19 Apr 202417.8717.8717.8717.8717.80-
18 Apr 202417.9117.9117.9117.9117.84400
17 Apr 202418.0218.0218.0218.0217.95-
16 Apr 202418.1618.1618.1618.1618.09100
15 Apr 202418.3518.3518.3518.3518.28-
12 Apr 202418.4918.4918.4918.4918.42-
11 Apr 202418.5018.5018.4918.4918.42600
10 Apr 202418.4318.5618.4318.5618.49700
09 Apr 202418.7018.7018.7018.7018.63-
08 Apr 202418.6218.6218.6218.6218.55-
05 Apr 202418.4918.4918.4918.4918.42-
04 Apr 202418.5718.5718.5718.5718.501,300
03 Apr 202418.6718.6718.6718.6718.60-
02 Apr 202418.9518.9518.9518.9518.87-
01 Apr 202418.9518.9518.9518.9518.87-
28 Mar 202419.0519.0719.0519.0718.99300
27 Mar 202418.8018.8018.8018.8018.73-
26 Mar 202418.8118.8118.8118.8118.74-
25 Mar 202418.9718.9718.9018.9018.821,900
25 Mar 20240.072 Dividend
22 Mar 202419.2119.2119.2119.2119.06-
21 Mar 202419.2419.2419.2419.2419.09400
20 Mar 202419.1119.1119.1119.1118.96-
19 Mar 202419.0819.0819.0819.0818.93-
18 Mar 202418.9418.9418.9418.9418.79100
15 Mar 202419.0019.0019.0019.0018.85-
14 Mar 202419.0019.0019.0019.0018.85100
13 Mar 202419.3119.3119.3119.3119.16-
12 Mar 202419.3019.3019.3019.3019.15-
11 Mar 202419.3619.3619.3619.3619.21-
08 Mar 202419.3919.3919.3919.3919.24100
07 Mar 202419.1519.1519.1519.1519.00-
06 Mar 202419.2519.2519.2519.2519.10-
05 Mar 202419.3719.3719.3719.3719.22-
04 Mar 202419.2419.2419.2419.2419.09-
01 Mar 202419.2419.2419.2419.2419.09400
29 Feb 202419.1719.1719.1719.1719.02-
28 Feb 202419.2719.2719.2719.2719.12200
27 Feb 202419.1919.1919.1919.1919.04-
26 Feb 202419.1719.1819.1719.1819.031,000
26 Feb 20240.072 Dividend
23 Feb 202419.4519.4519.4519.4519.23100
22 Feb 202419.4019.4019.4019.4019.18100
21 Feb 202419.2219.2219.2219.2219.00-
20 Feb 202419.2219.2219.2219.2219.00-
16 Feb 202419.3419.3419.3419.3419.12-
15 Feb 202419.2219.2219.2219.2219.00-
14 Feb 202419.2219.2219.2219.2219.00-
13 Feb 202418.8818.8818.8318.8318.62700
12 Feb 202419.1619.1619.1619.1618.94-
09 Feb 202419.1219.1219.1219.1218.90-
08 Feb 202419.1119.1119.1119.1118.89-
07 Feb 202419.0919.0919.0919.0918.87-
06 Feb 202419.0019.0019.0019.0018.78-
05 Feb 202419.2519.2519.2519.2519.03-
02 Feb 202419.0419.1119.0419.1118.89600
01 Feb 202419.1019.1019.1019.1018.88-
31 Jan 202419.1019.1019.1019.1018.88500
30 Jan 202419.2419.2419.2419.2419.02-
29 Jan 202419.1719.1719.1719.1718.95-
26 Jan 202419.2119.2119.2119.2118.99-
26 Jan 20240.072 Dividend
25 Jan 202419.1719.1719.1719.1718.88200
24 Jan 202419.3519.3519.3519.3519.06-
23 Jan 202419.3519.3519.3519.3519.06-
22 Jan 202419.1619.1619.1619.1618.87200
19 Jan 202418.8418.8418.8418.8418.56-
18 Jan 202418.9218.9218.9218.9218.63-
17 Jan 202419.2519.2519.2519.2518.96-
16 Jan 202419.3119.3119.3119.3119.02-
15 Jan 202419.2819.3119.2819.3119.02100
12 Jan 202419.1919.1919.1919.1918.90-
11 Jan 202419.1419.1419.1419.1418.85100
10 Jan 202419.2219.2219.2219.2218.93-
09 Jan 202419.2019.2019.2019.2018.91200
08 Jan 202418.8619.2518.8619.2518.96700
05 Jan 202419.0119.0119.0119.0118.72100
04 Jan 202418.8118.8118.8118.8118.53300
03 Jan 202419.1219.1219.1219.1218.83-
02 Jan 202419.0819.0819.0819.0818.79-
29 Dec 202319.1419.1419.1419.1418.854,200
28 Dec 202318.8618.8618.8618.8618.58-
27 Dec 202318.7618.7618.7618.7618.48500
22 Dec 202318.7818.7818.7818.7818.50100
22 Dec 20230.072 Dividend
21 Dec 202318.6818.6818.6818.6818.33700
20 Dec 202318.8418.8418.8418.8418.48100
19 Dec 202318.8718.8718.8718.8718.51-
18 Dec 202318.9718.9718.9718.9718.61-
15 Dec 202318.9718.9718.9718.9718.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...