Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 25.79
+0.09 (0.35%)
At close: Jan 9, 2026
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.23 | -0.42% | 44,400 |
| Dec 4, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.34 | 0.27% | 12,500 |
| Dec 3, 2025 | 25.85 | 25.86 | 25.82 | 25.82 | 25.27 | 0.12% | 12,000 |
| Dec 2, 2025 | 25.75 | 25.79 | 25.75 | 25.79 | 25.24 | -0.12% | 13,201 |
| Dec 1, 2025 | 25.84 | 25.84 | 25.82 | 25.82 | 25.27 | -0.46% | 600 |
| Nov 28, 2025 | 25.85 | 25.94 | 25.85 | 25.94 | 25.39 | -0.12% | 31,400 |
| Nov 27, 2025 | 25.77 | 25.97 | 25.77 | 25.97 | 25.42 | 0.50% | 8,300 |
| Nov 26, 2025 | 25.87 | 25.87 | 25.84 | 25.84 | 25.29 | 0.27% | 13,400 |
| Nov 25, 2025 | 25.71 | 25.78 | 25.71 | 25.77 | 25.22 | 0.59% | 18,300 |
| Nov 24, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.08 | 0.27% | 6,300 |
| Nov 21, 2025 | 25.44 | 25.55 | 25.44 | 25.55 | 25.01 | 0.55% | 8,200 |
| Nov 20, 2025 | 25.39 | 25.41 | 25.38 | 25.41 | 24.87 | -0.24% | 12,100 |
| Nov 19, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 24.93 | - | 36,300 |
| Nov 18, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 24.93 | -0.04% | 25,700 |
| Nov 17, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 24.94 | -0.62% | 13,428 |
| Nov 14, 2025 | 25.66 | 25.66 | 25.64 | 25.64 | 25.10 | -0.19% | 6,740 |
| Nov 13, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.15 | -0.46% | 5,600 |
| Nov 12, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.26 | 0.19% | 9,600 |
| Nov 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.21 | 0.47% | 7,000 |
| Nov 10, 2025 | 25.66 | 25.66 | 25.64 | 25.64 | 25.10 | 0.59% | 7,400 |
| Nov 7, 2025 | 25.38 | 25.50 | 25.38 | 25.49 | 24.95 | -0.23% | 18,211 |
| Nov 6, 2025 | 25.53 | 25.55 | 25.53 | 25.55 | 25.01 | -0.08% | 9,300 |
| Nov 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.03 | 0.55% | 900 |
| Nov 4, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 24.89 | -0.55% | 15,300 |
| Nov 3, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.03 | 0.04% | 3,300 |
| Oct 31, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.02 | - | 7,100 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.02 | 0.16% | 12,000 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | 24.98 | -0.58% | 7,500 |