Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 24.35
-0.07 (-0.29%)
Jul 30, 2025, 4:00 PM EDT
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | - | -0.37% | 6,360 |
| Jul 31, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | - | -0.21% | 2,300 |
| Jul 30, 2025 | 24.43 | 24.43 | 24.32 | 24.35 | - | -0.29% | 9,600 |
| Jul 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | 0.29% | 1,100 |
| Jul 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.49% | 11,200 |
| Jul 25, 2025 | 24.42 | 24.47 | 24.40 | 24.47 | - | 0.16% | 1,700 |
| Jul 24, 2025 | 24.44 | 24.44 | 24.41 | 24.43 | - | 0.16% | 22,600 |
| Jul 23, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | - | 0.29% | 2,130 |
| Jul 22, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | - | 0.21% | 7,600 |
| Jul 21, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | - | 0.21% | 3,200 |
| Jul 18, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.12% | 3,400 |
| Jul 17, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | - | 0.62% | 1,900 |
| Jul 15, 2025 | 24.17 | 24.17 | 24.10 | 24.10 | - | -0.54% | 4,100 |
| Jul 14, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | - | 0.08% | 3,200 |
| Jul 11, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | - | -0.21% | 5,200 |
| Jul 10, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | - | -0.04% | 4,800 |
| Jul 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 0.33% | 700 |
| Jul 8, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | - | 0.21% | 18,253 |
| Jul 7, 2025 | 24.18 | 24.18 | 24.13 | 24.14 | - | -0.45% | 23,400 |
| Jul 4, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | - | 0.04% | 5,100 |
| Jul 3, 2025 | 24.17 | 24.24 | 24.17 | 24.24 | - | 0.17% | 49,600 |
| Jul 2, 2025 | 24.15 | 24.20 | 24.15 | 24.20 | - | 0.17% | 2,300 |
| Jun 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | 0.37% | 10,000 |
| Jun 27, 2025 | 24.13 | 24.13 | 24.07 | 24.07 | - | 0.12% | 18,100 |
| Jun 26, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | - | -0.41% | 13,000 |
| Jun 25, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | - | -0.21% | 2,420 |
| Jun 24, 2025 | 24.18 | 24.22 | 24.18 | 24.19 | - | 0.42% | 62,700 |
| Jun 23, 2025 | 24.11 | 24.11 | 24.09 | 24.09 | - | 0.29% | 6,400 |
| Jun 20, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | -0.08% | 5,000 |
| Jun 19, 2025 | 24.03 | 24.05 | 23.92 | 24.04 | - | 0.08% | 54,531 |
| Jun 18, 2025 | 24.03 | 24.04 | 24.02 | 24.02 | - | 0.13% | 1,400 |
| Jun 17, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | - | -0.12% | 800 |
| Jun 16, 2025 | 24.02 | 24.04 | 24.02 | 24.02 | - | 0.13% | 11,200 |
| Jun 13, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | - | -0.50% | 1,900 |
| Jun 12, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | - | 0.23% | 4,900 |
| Jun 11, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | -0.15% | 900 |
| Jun 10, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | - | 0.08% | 15,100 |
| Jun 9, 2025 | 24.05 | 24.07 | 24.04 | 24.07 | - | 0.12% | 23,100 |
| Jun 6, 2025 | 24.02 | 24.05 | 24.02 | 24.04 | - | 0.29% | 9,800 |
| Jun 5, 2025 | 23.97 | 23.98 | 23.95 | 23.97 | - | -0.13% | 16,200 |
| Jun 4, 2025 | 24.02 | 24.03 | 24.00 | 24.00 | - | -0.08% | 3,300 |
| Jun 3, 2025 | 23.99 | 24.02 | 23.99 | 24.02 | - | 0.13% | 10,900 |
| Jun 2, 2025 | 23.94 | 24.02 | 23.94 | 23.99 | - | 0.25% | 101,340 |
| May 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | - | -0.04% | 1,800 |
| May 28, 2025 | 23.97 | 23.97 | 23.94 | 23.94 | - | -0.33% | 2,600 |
| May 27, 2025 | 24.00 | 24.02 | 24.00 | 24.02 | - | 0.25% | 12,300 |
| May 26, 2025 | 23.87 | 23.96 | 23.87 | 23.96 | - | 0.84% | 1,500 |
| May 23, 2025 | 23.76 | 23.76 | 23.73 | 23.76 | - | -0.21% | 19,200 |
| May 22, 2025 | 23.84 | 23.84 | 23.81 | 23.81 | - | 0.08% | 3,500 |
| May 21, 2025 | 23.89 | 23.89 | 23.78 | 23.79 | - | -0.75% | 7,600 |