Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 25.55
-0.02 (-0.08%)
Nov 6, 2025, 4:00 PM EST
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.38 | 25.50 | 25.38 | 25.49 | 25.49 | -0.23% | 18,211 |
| Nov 6, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | -0.08% | 9,300 |
| Nov 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.55% | 900 |
| Nov 4, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.43 | -0.55% | 15,300 |
| Nov 3, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | 0.04% | 3,300 |
| Oct 31, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | - | 7,100 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.16% | 12,000 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | 25.52 | -0.58% | 7,500 |
| Oct 28, 2025 | 25.67 | 25.70 | 25.67 | 25.67 | 25.67 | -0.16% | 43,500 |
| Oct 27, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.71 | 0.12% | 15,000 |
| Oct 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.16% | 1,700 |
| Oct 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.35% | 13,000 |
| Oct 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.04% | 2,000 |
| Oct 21, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.56 | -0.54% | 13,302 |
| Oct 20, 2025 | 25.61 | 25.71 | 25.61 | 25.70 | 25.70 | 0.63% | 24,306 |
| Oct 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Oct 16, 2025 | 25.62 | 25.62 | 25.54 | 25.54 | 25.54 | -0.04% | 700 |
| Oct 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.12% | 500 |
| Oct 14, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 1.23% | 3,100 |
| Oct 10, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 25.21 | -0.90% | 5,818 |
| Oct 9, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | -0.31% | 6,000 |
| Oct 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.12% | 10,900 |
| Oct 7, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | -0.31% | 30,400 |
| Oct 6, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.57 | 0.24% | 3,800 |
| Oct 3, 2025 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 0.24% | 2,700 |
| Oct 2, 2025 | 25.38 | 25.45 | 25.38 | 25.45 | 25.45 | 0.20% | 43,500 |
| Oct 1, 2025 | 25.42 | 25.43 | 25.40 | 25.40 | 25.40 | 0.40% | 5,800 |
| Sep 30, 2025 | 25.30 | 25.32 | 25.30 | 25.30 | 25.30 | 0.16% | 9,600 |
| Sep 29, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | 0.16% | 5,800 |
| Sep 26, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.22 | 0.32% | 2,000 |
| Sep 25, 2025 | 25.10 | 25.15 | 25.10 | 25.14 | 25.14 | -0.95% | 10,100 |
| Sep 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.22 | - | 7,200 |
| Sep 23, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.22 | 0.04% | 7,400 |
| Sep 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.21 | 0.32% | 3,900 |
| Sep 19, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.13 | -0.12% | 13,100 |
| Sep 18, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.16 | 0.32% | 18,600 |
| Sep 17, 2025 | 25.28 | 25.28 | 25.24 | 25.24 | 25.08 | -0.04% | 5,200 |
| Sep 16, 2025 | 25.24 | 25.27 | 25.24 | 25.25 | 25.09 | -0.08% | 8,200 |
| Sep 15, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.11 | 0.08% | 2,900 |
| Sep 12, 2025 | 25.25 | 25.27 | 25.25 | 25.25 | 25.09 | -0.24% | 2,100 |
| Sep 11, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.15 | 0.48% | 10,600 |
| Sep 10, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.03 | 0.20% | 4,800 |
| Sep 9, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 24.98 | 0.04% | 4,707 |
| Sep 8, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.97 | 0.20% | 400 |
| Sep 5, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 24.92 | 0.40% | 8,900 |
| Sep 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.82 | 0.69% | 2,200 |
| Sep 3, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.65 | 0.08% | 7,900 |
| Sep 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.63 | -0.12% | 6,000 |
| Aug 29, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.66 | -0.12% | 7,600 |
| Aug 28, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | 24.69 | - | 13,000 |