Purpose Active Conservative Fund (TSX:PACF)
Canada
· Delayed Price · Currency is CAD 22.89
+0.02 (0.09%)
Apr 25, 2025, 4:00 PM EDT
TSX:PACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.89 | 22.89 | 22.88 | 22.89 | - | 0.09% | 32,901 |
| Apr 24, 2025 | 22.88 | 22.88 | 22.87 | 22.87 | - | 0.48% | 44,400 |
| Apr 23, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | - | 0.26% | 100 |
| Apr 22, 2025 | 22.72 | 22.73 | 22.70 | 22.70 | - | 0.13% | 500 |
| Apr 17, 2025 | 22.67 | 22.71 | 22.66 | 22.67 | - | 0.13% | 8,600 |
| Apr 16, 2025 | 22.61 | 22.64 | 22.61 | 22.64 | - | -0.22% | 4,700 |
| Apr 15, 2025 | 22.69 | 22.69 | 22.66 | 22.69 | - | 0.58% | 5,100 |
| Apr 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | 0.80% | 600 |
| Apr 11, 2025 | 22.39 | 22.39 | 22.37 | 22.38 | - | 0.63% | 25,700 |
| Apr 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | - | -1.07% | 1,300 |
| Apr 9, 2025 | 22.02 | 22.48 | 22.02 | 22.48 | - | 1.77% | 13,000 |
| Apr 8, 2025 | 22.29 | 22.30 | 22.06 | 22.09 | - | -0.45% | 29,632 |
| Apr 7, 2025 | 22.22 | 22.22 | 22.19 | 22.19 | - | -1.60% | 474,600 |
| Apr 4, 2025 | 22.57 | 22.59 | 22.45 | 22.55 | - | -1.70% | 418,615 |
| Apr 3, 2025 | 22.91 | 22.94 | 22.91 | 22.94 | - | -1.21% | 8,000 |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | 0.17% | 5,000 |
| Apr 1, 2025 | 23.16 | 23.18 | 23.14 | 23.18 | - | 0.09% | 4,835 |
| Mar 31, 2025 | 23.14 | 23.16 | 23.14 | 23.16 | - | 0.35% | 1,400 |
| Mar 28, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | - | -0.35% | 1,000 |
| Mar 27, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | - | -0.47% | 200 |
| Mar 26, 2025 | 23.29 | 23.29 | 23.27 | 23.27 | - | -0.34% | 9,000 |
| Mar 25, 2025 | 23.38 | 23.38 | 23.35 | 23.35 | - | -0.04% | 1,000 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | - | 0.17% | 3,000 |
| Mar 21, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | - | -0.34% | 2,200 |
| Mar 20, 2025 | 23.37 | 23.40 | 23.37 | 23.40 | - | -0.17% | 700 |
| Mar 19, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.56% | 11,100 |
| Mar 18, 2025 | 23.33 | 23.33 | 23.31 | 23.31 | - | - | 3,500 |
| Mar 17, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | - | 0.30% | 13,600 |
| Mar 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | 0.39% | 9,100 |
| Mar 13, 2025 | 23.12 | 23.15 | 23.12 | 23.15 | - | - | 2,000 |
| Mar 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - | 400 |
| Mar 11, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | - | -0.17% | 3,000 |
| Mar 10, 2025 | 23.31 | 23.31 | 23.19 | 23.19 | - | -0.47% | 17,300 |
| Mar 7, 2025 | 23.28 | 23.30 | 23.28 | 23.30 | - | 0.60% | 3,600 |
| Mar 6, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | - | -0.56% | 400 |
| Mar 5, 2025 | 23.29 | 23.32 | 23.29 | 23.29 | - | -0.30% | 4,000 |
| Mar 4, 2025 | 23.33 | 23.36 | 23.33 | 23.36 | - | 0.09% | 8,600 |
| Mar 3, 2025 | 23.37 | 23.37 | 23.34 | 23.34 | - | 0.30% | 1,100 |
| Feb 28, 2025 | 23.25 | 23.29 | 23.25 | 23.27 | - | 0.13% | 6,800 |
| Feb 27, 2025 | 23.30 | 23.30 | 23.24 | 23.24 | - | -0.04% | 1,800 |
| Feb 26, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | -0.04% | 400 |
| Feb 25, 2025 | 23.23 | 23.26 | 23.23 | 23.26 | - | 0.56% | 3,800 |
| Feb 21, 2025 | 23.13 | 23.13 | 23.10 | 23.13 | - | -0.13% | 8,500 |
| Feb 19, 2025 | 23.13 | 23.16 | 23.13 | 23.16 | - | 0.13% | 8,200 |
| Feb 18, 2025 | 23.16 | 23.16 | 23.13 | 23.13 | - | - | 6,100 |
| Feb 14, 2025 | 23.12 | 23.13 | 23.12 | 23.13 | - | -0.09% | 8,000 |
| Feb 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | 0.09% | 1,800 |
| Feb 11, 2025 | 23.10 | 23.13 | 23.10 | 23.13 | - | 0.04% | 5,400 |
| Feb 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | 0.35% | 9,400 |
| Feb 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | -0.39% | 200 |