Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 26.50
+0.01 (0.04%)
At close: Feb 19, 2026
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 26.47 | 26.50 | 26.47 | 26.50 | 26.50 | 0.04% | 6,100 |
| Feb 18, 2026 | 26.50 | 26.50 | 26.47 | 26.49 | 26.49 | 0.49% | 6,900 |
| Feb 17, 2026 | 26.39 | 26.39 | 26.36 | 26.36 | 26.36 | -0.23% | 8,200 |
| Feb 13, 2026 | 26.30 | 26.42 | 26.30 | 26.42 | 26.42 | 0.27% | 5,101 |
| Feb 12, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.45% | 2,100 |
| Feb 11, 2026 | 26.46 | 26.47 | 26.44 | 26.47 | 26.47 | 0.27% | 199,800 |
| Feb 10, 2026 | 26.41 | 26.42 | 26.39 | 26.40 | 26.40 | 0.34% | 16,200 |
| Feb 9, 2026 | 26.18 | 26.31 | 26.18 | 26.31 | 26.31 | 0.34% | 6,000 |
| Feb 6, 2026 | 26.06 | 26.22 | 26.06 | 26.22 | 26.22 | 0.77% | 21,600 |
| Feb 5, 2026 | 26.13 | 26.13 | 26.00 | 26.02 | 26.02 | -0.57% | 20,800 |
| Feb 4, 2026 | 26.12 | 26.17 | 26.12 | 26.17 | 26.17 | 0.54% | 20,400 |
| Feb 3, 2026 | 26.00 | 26.03 | 25.97 | 26.03 | 26.03 | 0.23% | 8,200 |
| Feb 2, 2026 | 26.00 | 26.00 | 25.94 | 25.97 | 25.97 | 0.39% | 31,662 |
| Jan 30, 2026 | 26.01 | 26.04 | 25.86 | 25.87 | 25.87 | -0.84% | 12,200 |
| Jan 29, 2026 | 26.24 | 26.24 | 26.03 | 26.09 | 26.09 | 0.04% | 56,489 |
| Jan 28, 2026 | 26.03 | 26.15 | 26.01 | 26.08 | 26.08 | -0.08% | 49,441 |
| Jan 27, 2026 | 26.07 | 26.12 | 26.07 | 26.10 | 26.10 | 0.04% | 19,700 |
| Jan 26, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | 0.38% | 11,600 |
| Jan 23, 2026 | 25.98 | 26.00 | 25.95 | 25.99 | 25.99 | -0.15% | 11,500 |
| Jan 22, 2026 | 26.03 | 26.03 | 26.00 | 26.03 | 26.03 | 0.35% | 8,400 |
| Jan 21, 2026 | 25.94 | 25.95 | 25.94 | 25.94 | 25.94 | 0.74% | 11,457 |
| Jan 20, 2026 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | -0.81% | 12,550 |
| Jan 19, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | -0.12% | 51,700 |
| Jan 16, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.04% | 4,042 |
| Jan 15, 2026 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 0.31% | 8,476 |
| Jan 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.23% | 100 |
| Jan 13, 2026 | 25.83 | 25.86 | 25.82 | 25.84 | 25.84 | - | 201,811 |
| Jan 12, 2026 | 25.86 | 25.86 | 25.84 | 25.84 | 25.84 | 0.19% | 12,802 |
| Jan 9, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.35% | 2,500 |
| Jan 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.27% | 12,250 |
| Jan 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.12% | 600 |
| Jan 6, 2026 | 25.65 | 25.68 | 25.63 | 25.66 | 25.66 | 0.31% | 3,000 |
| Jan 5, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.58 | 0.63% | 12,700 |
| Jan 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.39% | 2,900 |
| Dec 31, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | -0.24% | 3,400 |
| Dec 30, 2025 | 25.38 | 25.40 | 25.38 | 25.38 | 25.38 | -1.55% | 3,300 |
| Dec 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.40 | -0.69% | 1,100 |
| Dec 24, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | 25.41 | 0.15% | 1,900 |
| Dec 23, 2025 | 25.93 | 25.94 | 25.92 | 25.92 | 25.37 | 0.08% | 8,801 |
| Dec 22, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.35 | 0.19% | 7,200 |
| Dec 19, 2025 | 25.87 | 25.88 | 25.85 | 25.85 | 25.30 | 0.27% | 15,986 |
| Dec 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.23 | 0.27% | 7,000 |
| Dec 17, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.17 | 0.08% | 700 |
| Dec 16, 2025 | 25.67 | 25.69 | 25.66 | 25.69 | 25.15 | -0.66% | 11,300 |
| Dec 15, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.31 | 0.19% | 5,600 |
| Dec 12, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.26 | -0.12% | 2,400 |
| Dec 11, 2025 | 25.81 | 25.86 | 25.81 | 25.84 | 25.29 | 0.12% | 7,900 |
| Dec 10, 2025 | 25.70 | 25.81 | 25.70 | 25.81 | 25.26 | 0.51% | 159,000 |
| Dec 9, 2025 | 25.72 | 25.72 | 25.68 | 25.68 | 25.14 | -0.12% | 19,675 |
| Dec 8, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.17 | -0.27% | 19,000 |