Purpose Active Balanced Fund (TSX:PABF)
Canada
· Delayed Price · Currency is CAD 24.09
+0.02 (0.08%)
Jun 10, 2025, 4:00 PM EDT
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 23.97 | 23.98 | 23.95 | 23.97 | - | -0.04% | 14,500 |
| May 16, 2025 | 23.89 | 23.98 | 23.89 | 23.98 | - | 0.38% | 10,600 |
| May 15, 2025 | 23.88 | 23.89 | 23.88 | 23.89 | - | 0.63% | 2,200 |
| May 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | - | -0.17% | 5,900 |
| May 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | 0.25% | 3,100 |
| May 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | 0.68% | 800 |
| May 9, 2025 | 23.59 | 23.59 | 23.56 | 23.56 | - | 0.08% | 6,300 |
| May 8, 2025 | 23.51 | 23.54 | 23.51 | 23.54 | - | 0.51% | 9,400 |
| May 7, 2025 | 23.45 | 23.45 | 23.42 | 23.42 | - | -0.04% | 900 |
| May 6, 2025 | 23.40 | 23.43 | 23.40 | 23.43 | - | 0.04% | 22,500 |
| May 5, 2025 | 23.43 | 23.44 | 23.42 | 23.42 | - | -0.04% | 51,100 |
| May 2, 2025 | 23.32 | 23.43 | 23.32 | 23.43 | - | 0.43% | 24,135 |
| May 1, 2025 | 23.30 | 23.33 | 23.30 | 23.33 | - | 0.39% | 6,600 |
| Apr 30, 2025 | 23.23 | 23.25 | 23.22 | 23.24 | - | -0.30% | 19,200 |
| Apr 29, 2025 | 23.31 | 23.34 | 23.31 | 23.31 | - | 0.26% | 13,300 |
| Apr 28, 2025 | 23.24 | 23.25 | 23.22 | 23.25 | - | 0.39% | 32,200 |
| Apr 24, 2025 | 23.17 | 23.17 | 23.13 | 23.16 | - | 0.78% | 293,100 |
| Apr 23, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | - | 0.35% | 8,300 |
| Apr 22, 2025 | 22.87 | 22.91 | 22.87 | 22.90 | - | 1.15% | 8,634 |
| Apr 21, 2025 | 22.67 | 22.67 | 22.64 | 22.64 | - | -0.79% | 12,100 |
| Apr 17, 2025 | 22.79 | 22.86 | 22.79 | 22.82 | - | 0.53% | 14,300 |
| Apr 16, 2025 | 22.87 | 22.87 | 22.70 | 22.70 | - | -0.57% | 8,500 |
| Apr 15, 2025 | 22.83 | 22.86 | 22.83 | 22.83 | - | 0.44% | 8,518 |
| Apr 14, 2025 | 22.73 | 22.75 | 22.73 | 22.73 | - | 0.98% | 3,400 |
| Apr 11, 2025 | 22.52 | 22.53 | 22.28 | 22.51 | - | 1.08% | 154,400 |
| Apr 10, 2025 | 22.26 | 22.37 | 22.26 | 22.27 | - | -1.29% | 10,400 |
| Apr 9, 2025 | 21.91 | 22.56 | 21.91 | 22.56 | - | 2.64% | 9,400 |
| Apr 8, 2025 | 22.30 | 22.31 | 21.98 | 21.98 | - | -0.36% | 78,460 |
| Apr 7, 2025 | 22.10 | 22.13 | 22.06 | 22.06 | - | -2.13% | 86,810 |
| Apr 4, 2025 | 22.54 | 22.55 | 22.53 | 22.54 | - | -2.47% | 50,275 |
| Apr 3, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | -1.62% | 7,000 |
| Apr 2, 2025 | 23.51 | 23.51 | 23.49 | 23.49 | - | 0.13% | 4,800 |
| Apr 1, 2025 | 23.43 | 23.46 | 23.43 | 23.46 | - | - | 20,900 |
| Mar 31, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 0.26% | 100 |