Purpose International Dividend Fund (TSX:PID)
Canada
· Delayed Price · Currency is CAD 30.40
-0.66 (-2.12%)
At close: Mar 6, 2026
TSX:PID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.30 | 30.53 | 30.30 | 30.40 | 30.40 | -2.12% | 4,436 |
| Mar 5, 2026 | 31.15 | 31.15 | 30.69 | 31.06 | 31.06 | -1.90% | 7,650 |
| Mar 4, 2026 | 31.49 | 31.66 | 31.47 | 31.66 | 31.66 | 1.02% | 4,652 |
| Mar 3, 2026 | 31.15 | 31.45 | 30.90 | 31.34 | 31.34 | -3.15% | 15,310 |
| Mar 2, 2026 | 32.30 | 32.48 | 32.30 | 32.36 | 32.36 | -2.00% | 4,924 |
| Feb 27, 2026 | 33.16 | 33.18 | 32.94 | 33.02 | 33.02 | -0.48% | 6,841 |
| Feb 26, 2026 | 33.06 | 33.24 | 32.98 | 33.18 | 33.18 | 0.76% | 6,539 |
| Feb 25, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.18% | 712 |
| Feb 24, 2026 | 32.79 | 32.88 | 32.72 | 32.87 | 32.79 | 0.40% | 3,889 |
| Feb 23, 2026 | 32.75 | 32.77 | 32.69 | 32.74 | 32.66 | 0.18% | 1,567 |
| Feb 20, 2026 | 32.59 | 32.68 | 32.51 | 32.68 | 32.60 | 0.55% | 2,439 |
| Feb 19, 2026 | 32.37 | 32.50 | 32.37 | 32.50 | 32.42 | -0.88% | 673 |
| Feb 18, 2026 | 32.79 | 32.79 | 32.59 | 32.79 | 32.71 | 0.77% | 11,824 |
| Feb 17, 2026 | 32.49 | 32.54 | 32.29 | 32.54 | 32.46 | 0.43% | 8,434 |
| Feb 13, 2026 | 32.08 | 32.40 | 32.08 | 32.40 | 32.32 | - | 2,924 |
| Feb 12, 2026 | 32.54 | 32.56 | 32.37 | 32.40 | 32.32 | 0.09% | 4,605 |
| Feb 11, 2026 | 32.45 | 32.54 | 32.23 | 32.37 | 32.29 | -0.06% | 14,807 |
| Feb 10, 2026 | 32.31 | 32.46 | 32.30 | 32.39 | 32.31 | -0.15% | 25,309 |
| Feb 9, 2026 | 32.15 | 32.44 | 32.10 | 32.44 | 32.36 | 0.28% | 7,250 |
| Feb 6, 2026 | 32.03 | 32.35 | 32.00 | 32.35 | 32.27 | 2.41% | 1,416 |
| Feb 5, 2026 | 31.77 | 31.77 | 31.55 | 31.59 | 31.52 | -1.06% | 1,511 |
| Feb 4, 2026 | 32.04 | 32.15 | 31.93 | 31.93 | 31.85 | 0.85% | 11,719 |
| Feb 3, 2026 | 31.57 | 31.66 | 31.48 | 31.66 | 31.58 | 1.18% | 5,121 |
| Feb 2, 2026 | 31.19 | 31.33 | 31.05 | 31.29 | 31.22 | 0.81% | 12,254 |
| Jan 30, 2026 | 30.91 | 31.04 | 30.81 | 31.04 | 30.97 | -0.23% | 5,837 |
| Jan 29, 2026 | 31.05 | 31.11 | 30.86 | 31.11 | 31.04 | 1.37% | 6,372 |
| Jan 28, 2026 | 30.98 | 30.98 | 30.65 | 30.69 | 30.62 | -1.22% | 2,865 |
| Jan 27, 2026 | 30.96 | 31.11 | 30.96 | 31.07 | 30.92 | 0.78% | 10,004 |
| Jan 26, 2026 | 30.88 | 30.88 | 30.79 | 30.83 | 30.68 | 0.72% | 3,923 |
| Jan 23, 2026 | 30.50 | 30.62 | 30.45 | 30.61 | 30.46 | - | 6,502 |
| Jan 22, 2026 | 30.66 | 30.66 | 30.58 | 30.61 | 30.46 | - | 4,027 |
| Jan 21, 2026 | 30.30 | 30.62 | 30.30 | 30.61 | 30.46 | 0.72% | 7,560 |
| Jan 20, 2026 | 30.36 | 30.48 | 30.36 | 30.39 | 30.24 | -1.55% | 2,768 |
| Jan 19, 2026 | 30.83 | 30.87 | 30.83 | 30.87 | 30.72 | - | 523 |
| Jan 16, 2026 | 30.91 | 30.91 | 30.84 | 30.87 | 30.72 | -0.03% | 2,039 |
| Jan 15, 2026 | 30.99 | 30.99 | 30.88 | 30.88 | 30.73 | -0.26% | 809 |
| Jan 14, 2026 | 30.81 | 30.96 | 30.81 | 30.96 | 30.81 | 0.88% | 2,505 |
| Jan 13, 2026 | 30.85 | 30.85 | 30.69 | 30.69 | 30.54 | -0.62% | 3,100 |
| Jan 12, 2026 | 30.84 | 30.90 | 30.79 | 30.88 | 30.73 | -0.16% | 12,745 |
| Jan 9, 2026 | 30.70 | 30.93 | 30.67 | 30.93 | 30.78 | 0.72% | 3,352 |
| Jan 8, 2026 | 30.55 | 30.72 | 30.55 | 30.71 | 30.56 | 0.49% | 5,537 |
| Jan 7, 2026 | 30.43 | 30.79 | 30.43 | 30.56 | 30.41 | -0.36% | 6,276 |
| Jan 6, 2026 | 30.70 | 30.74 | 30.66 | 30.67 | 30.52 | 0.52% | 3,914 |
| Jan 5, 2026 | 30.36 | 30.55 | 30.36 | 30.51 | 30.36 | 0.59% | 4,333 |
| Jan 2, 2026 | 30.39 | 30.39 | 30.28 | 30.33 | 30.18 | 1.05% | 530 |
| Dec 31, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 29.87 | -0.38% | 1,280 |
| Dec 30, 2025 | 30.15 | 30.15 | 30.10 | 30.13 | 29.98 | 0.40% | 2,200 |
| Dec 29, 2025 | 30.03 | 30.03 | 29.95 | 30.01 | 29.86 | -0.56% | 3,500 |
| Dec 24, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 29.96 | 0.17% | 168 |
| Dec 23, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.91 | 0.43% | 189 |
| Dec 22, 2025 | 30.01 | 30.06 | 30.00 | 30.00 | 29.78 | 0.07% | 4,171 |
| Dec 19, 2025 | 30.02 | 30.02 | 29.98 | 29.98 | 29.76 | 0.37% | 500 |
| Dec 18, 2025 | 29.90 | 29.90 | 29.79 | 29.87 | 29.65 | 0.57% | 3,301 |
| Dec 17, 2025 | 29.77 | 29.77 | 29.70 | 29.70 | 29.48 | -0.03% | 1,124 |
| Dec 16, 2025 | 29.73 | 29.75 | 29.70 | 29.71 | 29.49 | -0.57% | 5,000 |
| Dec 15, 2025 | 29.91 | 29.92 | 29.88 | 29.88 | 29.66 | 0.30% | 3,800 |
| Dec 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.57 | -0.07% | 501 |
| Dec 11, 2025 | 29.73 | 29.84 | 29.73 | 29.81 | 29.59 | 0.64% | 1,874 |
| Dec 10, 2025 | 29.43 | 29.62 | 29.43 | 29.62 | 29.40 | 0.82% | 4,200 |
| Dec 9, 2025 | 29.35 | 29.44 | 29.35 | 29.38 | 29.16 | 0.07% | 10,800 |
| Dec 8, 2025 | 29.40 | 29.40 | 29.28 | 29.36 | 29.14 | 0.24% | 3,810 |
| Dec 5, 2025 | 29.39 | 29.39 | 29.29 | 29.29 | 29.07 | -1.31% | 300 |
| Dec 4, 2025 | 29.68 | 29.68 | 29.65 | 29.68 | 29.46 | 0.37% | 1,805 |
| Dec 3, 2025 | 29.51 | 29.57 | 29.51 | 29.57 | 29.35 | 0.24% | 1,556 |
| Dec 2, 2025 | 29.50 | 29.50 | 29.43 | 29.50 | 29.28 | - | 6,237 |
| Dec 1, 2025 | 29.56 | 29.56 | 29.39 | 29.50 | 29.28 | -0.97% | 20,405 |
| Nov 28, 2025 | 29.40 | 29.79 | 29.35 | 29.79 | 29.57 | 0.81% | 2,733 |
| Nov 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.33 | - | 100 |
| Nov 26, 2025 | 29.44 | 29.55 | 29.44 | 29.55 | 29.33 | 0.34% | 6,581 |
| Nov 25, 2025 | 29.26 | 29.45 | 29.26 | 29.45 | 29.15 | 1.34% | 8,550 |
| Nov 24, 2025 | 29.07 | 29.07 | 29.02 | 29.06 | 28.77 | -0.07% | 4,358 |
| Nov 21, 2025 | 28.81 | 29.09 | 28.81 | 29.08 | 28.79 | 1.79% | 3,453 |
| Nov 20, 2025 | 28.93 | 28.93 | 28.56 | 28.57 | 28.28 | -0.76% | 4,650 |
| Nov 19, 2025 | 28.74 | 28.79 | 28.68 | 28.79 | 28.50 | -0.03% | 1,401 |
| Nov 18, 2025 | 28.93 | 28.93 | 28.72 | 28.80 | 28.51 | -1.50% | 2,146 |
| Nov 17, 2025 | 29.19 | 29.24 | 29.19 | 29.24 | 28.95 | -0.88% | 1,566 |
| Nov 14, 2025 | 29.48 | 29.50 | 29.48 | 29.50 | 29.20 | -0.34% | 1,148 |
| Nov 13, 2025 | 29.62 | 29.70 | 29.60 | 29.60 | 29.30 | -0.27% | 11,485 |
| Nov 12, 2025 | 29.63 | 29.68 | 29.57 | 29.68 | 29.38 | 0.54% | 5,608 |
| Nov 11, 2025 | 29.48 | 29.52 | 29.38 | 29.52 | 29.22 | 0.99% | 4,468 |
| Nov 10, 2025 | 29.06 | 29.27 | 28.95 | 29.23 | 28.94 | 0.90% | 4,448 |
| Nov 7, 2025 | 28.98 | 28.98 | 28.97 | 28.97 | 28.68 | -0.24% | 200 |
| Nov 6, 2025 | 29.03 | 29.08 | 29.03 | 29.04 | 28.75 | 0.45% | 1,400 |
| Nov 5, 2025 | 28.74 | 28.92 | 28.74 | 28.91 | 28.62 | 0.59% | 11,600 |
| Nov 4, 2025 | 28.63 | 28.75 | 28.63 | 28.74 | 28.45 | -1.27% | 3,325 |
| Nov 3, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.82 | 1.39% | 257 |
| Oct 31, 2025 | 28.77 | 28.77 | 28.71 | 28.71 | 28.42 | -0.66% | 2,255 |
| Oct 30, 2025 | 28.86 | 28.93 | 28.86 | 28.90 | 28.61 | -0.14% | 1,900 |
| Oct 29, 2025 | 28.94 | 28.98 | 28.88 | 28.94 | 28.65 | -0.82% | 1,525 |
| Oct 28, 2025 | 29.12 | 29.18 | 29.10 | 29.18 | 28.81 | -0.07% | 2,518 |
| Oct 27, 2025 | 29.14 | 29.20 | 29.14 | 29.20 | 28.83 | 0.83% | 1,400 |
| Oct 24, 2025 | 28.99 | 29.00 | 28.96 | 28.96 | 28.59 | 0.38% | 4,318 |
| Oct 23, 2025 | 28.91 | 28.91 | 28.85 | 28.85 | 28.48 | 0.21% | 1,500 |
| Oct 22, 2025 | 28.72 | 28.79 | 28.72 | 28.79 | 28.42 | -0.14% | 400 |
| Oct 21, 2025 | 28.88 | 28.90 | 28.76 | 28.83 | 28.46 | -0.52% | 15,052 |
| Oct 20, 2025 | 28.99 | 28.99 | 28.97 | 28.98 | 28.61 | 0.21% | 1,301 |
| Oct 17, 2025 | 28.85 | 28.92 | 28.85 | 28.92 | 28.55 | -0.21% | 1,049 |
| Oct 16, 2025 | 28.78 | 28.98 | 28.78 | 28.98 | 28.61 | 1.19% | 4,889 |
| Oct 15, 2025 | 28.65 | 28.65 | 28.58 | 28.64 | 28.28 | 0.07% | 6,145 |
| Oct 14, 2025 | 28.33 | 28.64 | 28.32 | 28.62 | 28.26 | 1.78% | 8,945 |