Purpose Active Conservative Fund (TSX:PACF)
Canada · Delayed Price · Currency is CAD 23.98
+0.09 (0.38%)
Aug 22, 2025, 4:00 PM EDT
TSX:PACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.89 | 23.95 | 23.89 | 23.95 | - | -0.13% | 600 |
| Aug 22, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | - | 0.38% | 5,100 |
| Aug 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | - | 5,400 |
| Aug 20, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | 0.04% | 7,000 |
| Aug 19, 2025 | 23.87 | 23.88 | 23.87 | 23.88 | - | 0.25% | 11,100 |
| Aug 18, 2025 | 23.74 | 23.82 | 23.74 | 23.82 | - | -0.02% | 9,746 |
| Aug 15, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | -0.02% | 100 |
| Aug 14, 2025 | 23.72 | 23.83 | 23.72 | 23.83 | - | -0.08% | 775 |
| Aug 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | 0.55% | 100 |
| Aug 8, 2025 | 23.75 | 23.75 | 23.72 | 23.72 | - | 0.13% | 2,000 |
| Aug 7, 2025 | 23.70 | 23.71 | 23.69 | 23.69 | - | - | 3,900 |
| Aug 6, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | 0.21% | 900 |
| Aug 5, 2025 | 23.60 | 23.67 | 23.60 | 23.64 | - | 0.47% | 4,356 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | -0.25% | 400 |
| Jul 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | - | -0.21% | 1,300 |
| Jul 29, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | 0.30% | 800 |
| Jul 28, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | -0.38% | 1,700 |
| Jul 25, 2025 | 23.63 | 23.66 | 23.63 | 23.66 | - | 0.21% | 835 |
| Jul 24, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | 0.21% | 848 |
| Jul 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | 0.60% | 1,800 |
| Jul 16, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | 0.21% | 2,100 |
| Jul 15, 2025 | 23.39 | 23.39 | 23.37 | 23.37 | - | -0.34% | 4,500 |
| Jul 11, 2025 | 23.47 | 23.47 | 23.45 | 23.45 | - | -0.47% | 3,300 |
| Jul 10, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | - | 0.34% | 1,900 |
| Jul 8, 2025 | 23.46 | 23.48 | 23.45 | 23.48 | - | 0.09% | 562,400 |
| Jul 7, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | - | 0.04% | 4,000 |
| Jul 4, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | 5,100 |
| Jul 3, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | - | 0.09% | 4,900 |
| Jun 27, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | 0.17% | 3,200 |
| Jun 26, 2025 | 23.36 | 23.39 | 23.36 | 23.39 | - | -0.89% | 2,500 |
| Jun 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.38% | 2,400 |
| Jun 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | 0.38% | 100 |
| Jun 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -0.13% | 1,100 |
| Jun 19, 2025 | 23.44 | 23.45 | 23.44 | 23.45 | - | - | 3,200 |
| Jun 18, 2025 | 23.44 | 23.45 | 23.44 | 23.45 | - | 0.21% | 2,200 |
| Jun 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.13% | 300 |
| Jun 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | -0.21% | 3,900 |
| Jun 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | 0.17% | 3,800 |
| Jun 10, 2025 | 23.47 | 23.47 | 23.44 | 23.44 | - | - | 14,800 |
| Jun 5, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | - | -0.13% | 7,900 |
| Jun 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | - | 0.09% | 4,600 |
| Jun 3, 2025 | 23.43 | 23.45 | 23.43 | 23.45 | - | 0.09% | 10,700 |
| Jun 2, 2025 | 23.44 | 23.44 | 23.43 | 23.43 | - | 0.09% | 88,740 |
| May 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | 0.09% | 7,600 |
| May 29, 2025 | 23.41 | 23.41 | 23.39 | 23.39 | - | -0.13% | 16,400 |
| May 28, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | -0.13% | 10,900 |
| May 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 0.51% | 5,700 |
| May 26, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | 0.47% | 700 |
| May 23, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | -0.21% | 600 |
| May 22, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | -0.47% | 1,100 |