Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 25.85
-0.11 (-0.42%)
Mar 12, 2026, 2:21 PM EST
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | 500 |
| Mar 10, 2026 | 26.03 | 26.06 | 26.03 | 26.03 | 26.03 | 0.23% | 11,100 |
| Mar 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | 3,810 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | -0.57% | 8,400 |
| Mar 5, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 26.12 | -0.95% | 10,200 |
| Mar 4, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | 0.27% | 10,100 |
| Mar 3, 2026 | 26.28 | 26.31 | 26.28 | 26.30 | 26.30 | -1.35% | 15,200 |
| Mar 2, 2026 | 26.64 | 26.66 | 26.62 | 26.66 | 26.66 | -0.22% | 17,510 |
| Feb 27, 2026 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | -0.11% | 8,876 |
| Feb 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.26% | 13,000 |
| Feb 25, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.30% | 3,800 |
| Feb 24, 2026 | 26.63 | 26.63 | 26.60 | 26.60 | 26.60 | 0.15% | 17,900 |
| Feb 23, 2026 | 26.66 | 26.66 | 26.53 | 26.56 | 26.56 | -0.19% | 9,600 |
| Feb 20, 2026 | 26.58 | 26.61 | 26.58 | 26.61 | 26.61 | 0.42% | 8,800 |
| 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 |