Purpose Active Balanced Fund (TSX:PABF)
Canada
· Delayed Price · Currency is CAD 23.78
+0.06 (0.25%)
May 13, 2025, 4:00 PM EDT
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 23.37 | 23.40 | 23.37 | 23.40 | - | -0.47% | 6,415 |
| Mar 27, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | -0.38% | 100 |
| Mar 26, 2025 | 23.62 | 23.62 | 23.60 | 23.60 | - | -0.46% | 9,600 |
| Mar 25, 2025 | 23.74 | 23.74 | 23.71 | 23.71 | - | -0.04% | 10,831 |
| Mar 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | 0.25% | 500 |
| Mar 21, 2025 | 23.64 | 23.66 | 23.64 | 23.66 | - | -0.29% | 4,600 |
| Mar 20, 2025 | 23.74 | 23.74 | 23.73 | 23.73 | - | -0.21% | 17,000 |
| Mar 19, 2025 | 23.77 | 23.78 | 23.77 | 23.78 | - | 0.59% | 2,800 |
| Mar 18, 2025 | 23.64 | 23.67 | 23.64 | 23.64 | - | -0.08% | 21,100 |
| Mar 17, 2025 | 23.65 | 23.69 | 23.65 | 23.66 | - | 0.55% | 9,200 |
| Mar 14, 2025 | 23.56 | 23.56 | 23.53 | 23.53 | - | 0.60% | 3,700 |
| Mar 13, 2025 | 23.38 | 23.42 | 23.38 | 23.39 | - | -0.13% | 8,000 |
| Mar 12, 2025 | 23.45 | 23.45 | 23.42 | 23.42 | - | -0.13% | 3,700 |
| Mar 11, 2025 | 23.46 | 23.46 | 23.43 | 23.45 | - | -0.34% | 14,700 |
| Mar 10, 2025 | 23.50 | 23.54 | 23.49 | 23.53 | - | -0.42% | 33,300 |
| Mar 7, 2025 | 23.62 | 23.64 | 23.62 | 23.63 | - | 0.60% | 14,500 |
| Mar 6, 2025 | 23.49 | 23.50 | 23.47 | 23.49 | - | -0.68% | 12,400 |
| Mar 5, 2025 | 23.62 | 23.65 | 23.62 | 23.65 | - | -0.04% | 12,200 |
| Mar 4, 2025 | 23.65 | 23.67 | 23.64 | 23.66 | - | 0.13% | 27,763 |
| Mar 3, 2025 | 23.65 | 23.65 | 23.63 | 23.63 | - | 0.17% | 7,600 |