Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Purpose Best Ideas Fund Series ETF Non-Currency Hedged (PBI-B.TO)

54.87
+0.44
+(0.81%)
At close: April 25 at 2:11:27 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202554.3554.8754.3554.8754.87600
Apr 24, 202553.1453.1453.1453.1453.14-
Apr 23, 202553.6753.6753.6753.6753.671,000
Apr 22, 202551.3451.9251.3451.7551.75700
Apr 21, 202551.8651.8651.8651.8651.86-
Apr 17, 202552.1652.1751.9152.1752.17500
Apr 16, 202552.8452.8551.9651.9651.96300
Apr 15, 202553.4353.8153.4353.5853.58500
Apr 14, 202553.5653.5652.7753.0953.093,100
Apr 11, 202551.9751.9751.9751.9751.971,000
Apr 10, 202551.9451.9951.9451.9951.991,800
Apr 9, 202550.1550.6149.8650.6150.614,300
Apr 8, 202552.5552.5550.8050.8050.801,100
Apr 7, 202550.5050.8949.9150.8950.894,900
Apr 4, 202551.3951.7450.8550.8550.85900
Apr 3, 202557.3357.3357.3357.3357.33-
Apr 2, 202556.8657.3856.8657.2457.24400
Apr 1, 202556.7356.7356.7356.7356.73-
Mar 31, 202556.7056.7056.7056.7056.70100
Mar 28, 202558.1958.1958.1958.1958.19-
Mar 27, 202558.2858.2858.2858.2858.28-
Mar 26, 202559.6759.6759.6759.6759.67-
Mar 25, 202559.6859.6859.4659.6759.67300
Mar 24, 202559.4559.6359.4559.6359.63200
Mar 21, 202558.2858.2858.2858.2858.28-
Mar 20, 202558.8858.8858.3658.3658.36300
Mar 19, 202557.3357.3357.3357.3357.33-
Mar 18, 202557.3857.5657.3757.4557.452,900
Mar 17, 202557.8558.3057.8558.3058.30600
Mar 14, 202556.5856.5856.5856.5856.58-
Mar 13, 202557.1457.1456.5956.6456.64800
Mar 12, 202556.9157.5656.9157.4457.44500
Mar 11, 202556.5356.5356.5356.5356.53-
Mar 10, 202556.9257.1156.5856.5856.58800
Mar 7, 202557.9257.9257.9257.9257.92-
Mar 6, 202558.7458.7457.8057.8057.80400
Mar 5, 202558.9459.7158.9459.7159.71800
Mar 4, 202558.9559.8558.9559.8559.85200
Mar 3, 202560.7760.7760.2560.2660.261,200
Feb 28, 202560.4560.5360.2060.2060.20500
Feb 27, 202561.2361.5161.2361.2461.24500
Feb 26, 202561.4061.4060.8161.0561.051,400
Feb 25, 202559.7960.1759.7860.1760.171,400
Feb 24, 202560.3260.5760.3260.4260.42400
Feb 21, 202560.8960.8960.8760.8760.87700
Feb 20, 202562.0462.0461.9761.9761.97300
Feb 19, 202562.7362.9162.7362.9162.91200
Feb 18, 202562.5362.8262.5362.8262.82200
Feb 14, 202562.6462.8762.6462.8762.87200
Feb 13, 202562.6462.6462.6462.6462.64100
Feb 12, 202562.2862.5562.2862.5562.55300
Feb 11, 202562.4262.4262.4262.4262.42-
Feb 10, 202562.4262.4262.4262.4262.42100
Feb 7, 202562.1962.1962.1962.1962.19100
Feb 6, 202562.3062.4262.2362.2962.29500
Feb 5, 202561.5861.5861.5861.5861.58200
Feb 4, 202562.3062.3062.0862.1262.12400
Feb 3, 202562.1962.6262.1962.6262.62400
Jan 31, 202563.2363.5162.8462.9262.921,000
Jan 30, 2025 2.57 Dividend
Jan 30, 202562.6362.7262.1362.7262.72600
Jan 29, 202564.4564.4664.2064.2061.63400
Jan 28, 202563.7964.1963.7964.1961.62400
Jan 27, 202563.2463.3962.9462.9460.42600
Jan 24, 202564.0464.2564.0464.1361.56300
Jan 23, 202563.7463.7463.7463.7461.19-
Jan 22, 202563.8563.8563.8563.8561.29100
Jan 21, 202562.3062.3062.3062.3059.81-
Jan 20, 202562.7562.7562.7562.7560.24-
Jan 17, 202562.6962.7362.6962.7360.22200
Jan 16, 202562.4462.5562.3562.4959.99500
Jan 15, 202561.8262.0061.8262.0059.52200
Jan 14, 202561.3961.3960.7860.9058.46500
Jan 13, 202560.6160.7560.6160.7558.32300
Jan 10, 202560.6861.1860.6861.1858.73700
Jan 9, 202561.4761.4761.4761.4759.01-
Jan 8, 202561.1361.2061.1361.2058.75200
Jan 7, 202561.4461.4461.2661.2758.82400
Jan 6, 202562.1162.1162.1162.1159.62100
Jan 3, 202561.7761.7761.7761.7759.30100
Jan 2, 202560.4960.4960.4960.4958.07100
Dec 31, 202460.3560.3560.0860.1757.76300
Dec 30, 202460.4760.6660.4760.4858.06300
Dec 27, 202460.9460.9460.9460.9458.50100
Dec 24, 202461.1061.1061.1061.1058.65-
Dec 23, 202460.9561.1160.9361.1158.66300
Dec 20, 202460.7760.9660.7760.8158.38300
Dec 19, 202460.4160.4160.2360.2757.86400
Dec 18, 202461.9561.9561.9561.9559.47100
Dec 17, 202461.5761.7961.5761.7659.29500
Dec 16, 202461.9962.0961.9962.0959.60200
Dec 13, 202462.0662.0661.7361.7359.26200
Dec 12, 202462.2362.2362.2162.2159.72200
Dec 11, 202461.9861.9861.9861.9859.50100
Dec 10, 202462.0362.0361.7061.7059.23200
Dec 9, 202462.0462.0462.0462.0459.56100
Dec 6, 202462.6362.7162.6362.7160.20200
Dec 5, 202462.5962.5962.4862.4859.98200
Dec 4, 202462.6562.8862.6562.8860.36200
Dec 3, 202462.0562.0561.8261.8959.41500
Dec 2, 202461.9461.9461.9461.9459.46100
Nov 29, 202461.8061.8061.8061.8059.33-
Nov 28, 202461.6961.6961.6961.6959.22-
Nov 27, 202461.8661.8661.7361.7359.26200
Nov 26, 202462.3062.4262.3062.4259.92400
Nov 25, 202461.6661.8361.5861.7859.31600
Nov 22, 202460.9861.1860.9861.1858.73200
Nov 21, 202460.2561.0560.1961.0558.61600
Nov 20, 202459.9960.1959.9960.0957.68400
Nov 19, 202459.7659.8059.7659.8057.41200
Nov 18, 202460.3460.3460.3460.3457.92-
Nov 15, 202461.2661.2661.2661.2658.81-
Nov 14, 202461.6361.6361.2161.2158.76600
Nov 13, 202461.5261.5261.5261.5259.06-
Nov 12, 202461.6261.6261.5261.5259.06200
Nov 11, 202461.3461.5161.3461.5159.05200
Nov 8, 202460.2960.2960.2960.2957.88-
Nov 7, 202460.1860.1860.1860.1857.77100
Nov 6, 202459.7959.8959.7959.8957.49300
Nov 5, 202458.3558.3558.3558.3556.01100
Nov 4, 202458.1558.1558.0358.0455.72400
Nov 1, 202458.2258.2258.2258.2255.89100
Oct 31, 202457.9057.9057.8457.8555.53300
Oct 30, 202458.6358.6358.6358.6356.28-
Oct 29, 202458.1758.1758.1758.1755.84-
Oct 28, 202458.0558.0558.0558.0555.73-
Oct 25, 202458.4658.4658.4658.4656.12100
Oct 24, 202457.5957.8057.5957.8055.49400
Oct 23, 202457.7057.7057.7057.7055.39-
Oct 22, 202457.9357.9357.9357.9355.61-
Oct 21, 202457.9357.9357.9357.9355.61-
Oct 18, 202457.9357.9357.9357.9355.61-
Oct 17, 202457.5957.9757.5957.9755.65400
Oct 16, 202457.5057.5057.5057.5055.20-
Oct 15, 202457.7657.7657.7657.7655.45-
Oct 11, 202457.5957.7957.5957.7955.48200
Oct 10, 202456.9056.9056.8856.8854.60200
Oct 9, 202456.4156.5956.4156.5954.32200
Oct 8, 202456.1056.1056.1056.1053.85100
Oct 7, 202455.8655.8655.6355.6353.40200
Oct 4, 202455.6055.6455.4655.6453.411,900
Oct 3, 202454.9754.9754.9754.9752.77-
Oct 2, 202455.0755.0755.0755.0752.87-
Oct 1, 202455.2755.2955.2755.2953.08200
Sep 30, 202455.6355.6355.5555.5553.33200
Sep 27, 202456.1456.1455.8555.8553.61400
Sep 26, 202455.9255.9255.9255.9253.68-
Sep 25, 202455.5655.5655.5655.5653.34-
Sep 24, 202455.7455.7455.7455.7453.51-
Sep 23, 202455.7855.7855.7855.7853.55100
Sep 20, 202455.9855.9855.9855.9853.74-
Sep 19, 202455.9556.2455.9555.9953.75900
Sep 18, 202455.3655.3655.3655.3653.14-
Sep 17, 202455.4155.4155.4155.4153.19-
Sep 16, 202455.3055.3055.3055.3053.09-
Sep 13, 202455.2655.2655.2655.2653.05100
Sep 12, 202454.7754.7754.7754.7752.58-
Sep 11, 202453.8353.8353.8353.8351.68-
Sep 10, 202453.4453.4453.4453.4451.30-
Sep 9, 202453.4353.5353.4353.5351.39300
Sep 6, 202453.2353.2353.0653.1851.05300
Sep 5, 202453.9153.9153.9153.9151.75-
Sep 4, 202454.6054.6054.6054.6052.41-
Sep 3, 202455.2355.2355.2355.2353.02-
Aug 30, 202454.8154.8154.8154.8152.62-
Aug 29, 202454.9554.9554.9554.9552.75-
Aug 28, 202455.2855.2855.2855.2853.07-
Aug 27, 202455.1555.1555.1555.1552.94-
Aug 26, 202455.3955.3955.3955.3953.17-
Aug 23, 202455.0655.0655.0655.0652.86-
Aug 22, 202455.4855.4855.4855.4853.26-
Aug 21, 202455.4755.4755.4755.4753.25-
Aug 20, 202455.6355.6355.6355.6353.40-
Aug 19, 202455.6355.6355.6355.6353.40-
Aug 16, 202455.2255.2255.2255.2253.01-
Aug 15, 202454.3254.3254.3254.3252.15-
Aug 14, 202454.0754.2554.0754.1952.02400
Aug 13, 202453.2153.2153.2153.2151.08-
Aug 12, 202453.2253.2253.2253.2251.09-
Aug 9, 202452.8953.2552.8953.2551.12600
Aug 8, 202451.8551.8551.8551.8549.77-
Aug 7, 202452.2752.2752.2752.2750.18-
Aug 6, 202452.9552.9552.9552.9550.83-
Aug 2, 202452.5452.7652.5452.7650.65300
Aug 1, 202453.5353.5353.5353.5351.39100
Jul 31, 202453.7353.7353.7353.7351.58-
Jul 30, 202453.7753.7753.7753.7751.62-
Jul 29, 202453.7453.7453.7453.7451.59-
Jul 26, 202453.1053.1053.1053.1050.97-
Jul 25, 202453.8953.8953.2253.2251.09400
Jul 24, 202454.0854.0854.0854.0851.92-
Jul 23, 202454.1454.3554.1454.2252.05400
Jul 22, 202453.6753.6753.4653.5551.41300
Jul 19, 202453.3253.3253.3253.3251.19-
Jul 18, 202453.8353.8353.8353.8351.68-
Jul 17, 202454.0354.0354.0354.0351.87100
Jul 16, 202454.6754.6754.6754.6752.48100
Jul 15, 202454.3154.3154.1954.1952.02200
Jul 12, 202453.6253.6253.6253.6251.47-
Jul 11, 202453.5153.5153.5153.5151.37-
Jul 10, 202453.1753.2453.1753.2451.11200
Jul 9, 202453.3053.3053.3053.3051.17100
Jul 8, 202453.2753.2753.2753.2751.14-
Jul 5, 202452.7452.7452.7452.7450.63-
Jul 4, 202452.8352.8352.8352.8350.72-
Jul 3, 202452.8052.8052.8052.8050.69-
Jul 2, 202452.9852.9852.9852.9850.86-
Jun 28, 202453.4353.4353.3553.3551.21200
Jun 27, 202452.9752.9752.9752.9750.85100
Jun 26, 202452.6852.6852.6852.6850.57-
Jun 25, 202452.4852.4852.4852.4850.38-
Jun 24, 202452.6352.6352.5752.5750.47200
Jun 21, 202452.4452.4452.4452.4450.34-
Jun 20, 202452.4252.4252.4252.4250.32-
Jun 19, 202452.4152.4152.4152.4150.31-
Jun 18, 202452.4052.4052.4052.4050.30100
Jun 17, 202452.2052.4552.2052.4550.35200
Jun 14, 202452.1652.1652.1652.1650.07100
Jun 13, 202452.6352.6352.6352.6350.52-
Jun 12, 202452.3552.6352.3552.6350.52100
Jun 11, 202452.3552.3552.3552.3550.25100
Jun 10, 202452.5152.5152.5152.5150.41100
Jun 7, 202452.5352.7552.5352.5350.43400
Jun 6, 202452.4152.4652.4152.4650.36200
Jun 5, 202451.4151.4151.4151.4149.35-
Jun 4, 202451.2751.3351.2251.3349.28400
Jun 3, 202451.0851.0851.0851.0849.04100
May 31, 202450.7450.7450.5850.5848.56200
May 30, 202450.8650.8650.8650.8648.82-
May 29, 202451.6151.6151.5651.5649.50100
May 28, 202451.8251.8251.8251.8249.75-
May 27, 202451.9251.9251.9251.9249.84-
May 24, 202452.3352.3352.3352.3350.24-
May 23, 202452.5052.5052.5052.5050.40-
May 22, 202452.5352.5352.5352.5350.43-
May 21, 202452.3052.3052.3052.3050.21-
May 17, 202452.2952.2952.2952.2950.20-
May 16, 202452.3552.3852.3552.3850.28400
May 15, 202451.5352.2551.5352.2550.16100
May 14, 202451.4751.4751.4751.4749.41-
May 13, 202451.7851.7851.7851.7849.71-
May 10, 202451.7851.7851.7851.7849.71-
May 9, 202451.2951.5351.2951.5349.47500
May 8, 202451.6751.6751.6751.6749.60-
May 7, 202451.2151.2151.2151.2149.16-
May 6, 202450.7450.7450.7450.7448.71-
May 3, 202449.9249.9249.9249.9247.92-
May 2, 202449.7949.7949.7949.7947.80-
May 1, 202450.0350.0350.0350.0348.03-
Apr 30, 202450.2850.2850.2850.2848.27-
Apr 29, 202450.4450.4450.1950.2848.271,300
Apr 26, 202450.3850.4250.3850.3948.37400
Apr 25, 202449.8849.8849.6849.6847.691,100

Related Tickers