Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 25.16
+0.03 (0.12%)
Sep 9, 2025, 3:59 PM EDT
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | - | 0.48% | 10,600 |
| Sep 10, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | - | 0.20% | 4,800 |
| Sep 9, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | - | 0.04% | 4,707 |
| Sep 8, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | - | 0.20% | 400 |
| Sep 5, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | - | 0.40% | 8,900 |
| Sep 4, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | 0.69% | 2,200 |
| Sep 3, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | - | 0.08% | 7,900 |
| Sep 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | - | -0.12% | 6,000 |
| Aug 29, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | - | -0.12% | 7,600 |
| Aug 28, 2025 | 24.84 | 24.85 | 24.84 | 24.85 | - | - | 13,000 |
| Aug 27, 2025 | 24.82 | 24.85 | 24.82 | 24.85 | - | 0.12% | 14,000 |
| Aug 26, 2025 | 24.77 | 24.84 | 24.77 | 24.82 | - | -0.28% | 22,500 |
| Aug 22, 2025 | 24.92 | 24.92 | 24.89 | 24.89 | - | 0.77% | 20,200 |
| Aug 19, 2025 | 24.75 | 24.75 | 24.70 | 24.70 | - | 0.08% | 7,200 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | 0.04% | 5,300 |
| Aug 15, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | - | - | 1,300 |
| Aug 14, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | 0.24% | 1,040 |
| Aug 12, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | 0.53% | 7,300 |
| Aug 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | 0.04% | 4,200 |
| Aug 7, 2025 | 24.43 | 24.47 | 24.43 | 24.47 | - | 0.08% | 5,400 |
| Aug 6, 2025 | 24.43 | 24.45 | 24.43 | 24.45 | - | 0.12% | 7,200 |
| Aug 5, 2025 | 24.39 | 24.42 | 24.39 | 24.42 | - | 0.87% | 9,000 |
| Aug 1, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | - | -0.37% | 6,360 |
| Jul 31, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | - | -0.21% | 2,300 |
| Jul 30, 2025 | 24.43 | 24.43 | 24.32 | 24.35 | - | -0.29% | 9,600 |
| Jul 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | - | 0.29% | 1,100 |
| Jul 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.49% | 11,200 |
| Jul 25, 2025 | 24.42 | 24.47 | 24.40 | 24.47 | - | 0.16% | 1,700 |
| Jul 24, 2025 | 24.44 | 24.44 | 24.41 | 24.43 | - | 0.16% | 22,600 |
| Jul 23, 2025 | 24.35 | 24.39 | 24.35 | 24.39 | - | 0.29% | 2,130 |
| Jul 22, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | - | 0.21% | 7,600 |
| Jul 21, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | - | 0.21% | 3,200 |
| Jul 18, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.12% | 3,400 |
| Jul 17, 2025 | 24.23 | 24.25 | 24.23 | 24.25 | - | 0.62% | 1,900 |
| Jul 15, 2025 | 24.17 | 24.17 | 24.10 | 24.10 | - | -0.54% | 4,100 |
| Jul 14, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | - | 0.08% | 3,200 |
| Jul 11, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | - | -0.21% | 5,200 |
| Jul 10, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | - | -0.04% | 4,800 |
| Jul 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | - | 0.33% | 700 |
| Jul 8, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | - | 0.21% | 18,253 |
| Jul 7, 2025 | 24.18 | 24.18 | 24.13 | 24.14 | - | -0.45% | 23,400 |
| Jul 4, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | - | 0.04% | 5,100 |
| Jul 3, 2025 | 24.17 | 24.24 | 24.17 | 24.24 | - | 0.17% | 49,600 |
| Jul 2, 2025 | 24.15 | 24.20 | 24.15 | 24.20 | - | 0.17% | 2,300 |
| Jun 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | 0.37% | 10,000 |
| Jun 27, 2025 | 24.13 | 24.13 | 24.07 | 24.07 | - | 0.12% | 18,100 |
| Jun 26, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | - | -0.41% | 13,000 |
| Jun 25, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | - | -0.21% | 2,420 |
| Jun 24, 2025 | 24.18 | 24.22 | 24.18 | 24.19 | - | 0.42% | 62,700 |
| Jun 23, 2025 | 24.11 | 24.11 | 24.09 | 24.09 | - | 0.29% | 6,400 |