Purpose Active Balanced Fund (TSX:PABF)
Canada · Delayed Price · Currency is CAD 26.68
-0.03 (-0.11%)
May 11, 2026, 3:25 PM EST
TSX:PABF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.70 | 26.70 | 26.66 | 26.68 | 26.68 | -0.11% | 13,200 |
| May 8, 2026 | 26.69 | 26.71 | 26.69 | 26.71 | 26.71 | 0.64% | 11,600 |
| May 7, 2026 | 26.55 | 26.55 | 26.53 | 26.54 | 26.54 | -0.52% | 5,300 |
| May 6, 2026 | 26.00 | 26.68 | 26.00 | 26.68 | 26.68 | 1.14% | 21,689 |
| May 5, 2026 | 26.34 | 26.40 | 26.34 | 26.38 | 26.38 | 0.50% | 40,170 |
| May 4, 2026 | 26.35 | 26.35 | 26.23 | 26.25 | 26.25 | -0.61% | 24,700 |
| May 1, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.04% | 6,000 |
| Apr 30, 2026 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.99% | 26,900 |
| Apr 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.53% | 3,500 |
| Apr 28, 2026 | 26.32 | 26.32 | 26.28 | 26.28 | 26.28 | -0.11% | 11,800 |
| Apr 27, 2026 | 26.35 | 26.35 | 26.28 | 26.31 | 26.31 | -0.08% | 15,600 |
| Apr 24, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | 0.19% | 4,445 |
| Apr 23, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.34% | 100 |
| Apr 22, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.34% | 17,100 |
| Apr 21, 2026 | 26.37 | 26.39 | 26.28 | 26.28 | 26.28 | -0.83% | 11,100 |
| Apr 20, 2026 | 26.50 | 26.50 | 26.48 | 26.50 | 26.50 | -0.15% | 4,200 |
| Apr 17, 2026 | 26.52 | 26.64 | 26.52 | 26.54 | 26.54 | 0.64% | 12,100 |
| Apr 16, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | -0.11% | 5,700 |
| Apr 15, 2026 | 26.41 | 26.42 | 26.38 | 26.40 | 26.40 | -0.19% | 18,565 |
| Apr 14, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.69% | 8,500 |
| Apr 13, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.23% | 1,701 |
| Apr 10, 2026 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | 0.23% | 7,600 |
| Apr 9, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.30% | 190 |
| Apr 8, 2026 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 1.43% | 4,820 |
| Apr 7, 2026 | 25.80 | 25.86 | 25.80 | 25.86 | 25.86 | -0.04% | 47,500 |
| Apr 6, 2026 | 25.88 | 25.88 | 25.87 | 25.87 | 25.87 | 0.27% | 1,700 |
| Apr 2, 2026 | 25.83 | 25.84 | 25.80 | 25.80 | 25.80 | -0.19% | 9,900 |
| Apr 1, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 0.54% | 10,100 |
| Mar 31, 2026 | 25.66 | 25.71 | 25.66 | 25.71 | 25.71 | 1.66% | 7,900 |
| Mar 30, 2026 | 25.42 | 25.42 | 25.27 | 25.29 | 25.29 | 0.12% | 8,515 |
| Mar 27, 2026 | 25.34 | 25.34 | 25.22 | 25.26 | 25.26 | -1.06% | 15,800 |
| Mar 26, 2026 | 25.56 | 25.56 | 25.53 | 25.53 | 25.34 | -1.01% | 1,700 |
| Mar 25, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.59 | 0.82% | 1,202 |
| Mar 24, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.38 | -0.08% | 4,100 |
| Mar 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.40 | 1.27% | 12,700 |
| Mar 20, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.09 | -1.75% | 6,701 |
| Mar 19, 2026 | 25.70 | 25.73 | 25.70 | 25.73 | 25.53 | -0.39% | 11,767 |
| Mar 18, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.63 | -0.62% | 2,200 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.79 | 0.35% | 4,547 |
| Mar 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.70 | 0.54% | 8,500 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.56 | -0.35% | 882 |
| Mar 12, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.65 | -0.42% | 400 |
| Mar 11, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.76 | -0.27% | 500 |
| Mar 10, 2026 | 26.03 | 26.06 | 26.03 | 26.03 | 25.83 | 0.23% | 11,100 |
| Mar 9, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.77 | - | 3,810 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.97 | 25.97 | 25.77 | -0.57% | 8,400 |
| Mar 5, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 25.92 | -0.95% | 10,200 |
| Mar 4, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.17 | 0.27% | 10,100 |
| Mar 3, 2026 | 26.28 | 26.31 | 26.28 | 26.30 | 26.10 | -1.35% | 15,200 |
| Mar 2, 2026 | 26.64 | 26.66 | 26.62 | 26.66 | 26.46 | -0.22% | 17,510 |