Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 25.51
+0.06 (0.24%)
Oct 3, 2025, 4:00 PM EDT
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 24.82 | 24.85 | 24.82 | 24.85 | 24.69 | 0.12% | 14,000 |
| Aug 26, 2025 | 24.77 | 24.84 | 24.77 | 24.82 | 24.66 | -0.28% | 22,500 |
| Aug 22, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | 24.73 | 0.77% | 20,200 |
| Aug 19, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | 24.54 | 0.08% | 7,200 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.52 | 0.04% | 5,300 |
| Aug 15, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | 24.51 | - | 1,300 |
| Aug 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.51 | 0.24% | 1,040 |
| Aug 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.45 | 0.53% | 7,300 |
| Aug 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.32 | 0.04% | 4,200 |
| Aug 7, 2025 | 24.43 | 24.47 | 24.43 | 24.47 | 24.31 | 0.08% | 5,400 |
| Aug 6, 2025 | 24.43 | 24.45 | 24.43 | 24.45 | 24.29 | 0.12% | 7,200 |
| Aug 5, 2025 | 24.39 | 24.42 | 24.39 | 24.42 | 24.26 | 0.87% | 9,000 |
| Aug 1, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.05 | -0.37% | 6,360 |
| Jul 31, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | 24.14 | -0.21% | 2,300 |
| Jul 30, 2025 | 24.43 | 24.43 | 24.32 | 24.35 | 24.19 | -0.29% | 9,600 |
| Jul 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | 0.29% | 1,100 |
| Jul 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.19 | -0.49% | 11,200 |
| Jul 25, 2025 | 24.42 | 24.47 | 24.40 | 24.47 | 24.31 | 0.16% | 1,700 |
| Jul 24, 2025 | 24.44 | 24.44 | 24.41 | 24.43 | 24.27 | 0.16% | 22,600 |
| Jul 23, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | 24.23 | 0.29% | 2,130 |
| Jul 22, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 24.16 | 0.21% | 7,600 |
| Jul 21, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | 24.11 | 0.21% | 3,200 |