Purpose Active Conservative Fund (TSX:PACF)
Canada · Delayed Price · Currency is CAD 25.31
0.00 (0.00%)
Nov 11, 2026, 3:24 PM EST
TSX:PACF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.24% | 1,100 |
| Nov 9, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.83% | 300 |
| Nov 6, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.12% | 2,762 |
| Nov 5, 2026 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | -0.40% | 4,600 |
| Nov 4, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 1.04% | 1,101 |
| Nov 3, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.36% | 800 |
| Nov 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.20% | 200 |
| Oct 29, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.20% | 3,700 |
| Oct 27, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.28% | 3,500 |
| Oct 26, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% | 2,000 |
| Oct 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.28% | 2,400 |
| Oct 22, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.04% | 3,600 |
| Oct 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.24% | 2,100 |
| Oct 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.32% | 3,000 |
| Oct 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.16% | 1,300 |
| Oct 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% | 5,243 |
| Oct 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.32% | 3,700 |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | 2,203 |
| Oct 9, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.48% | 1,000 |
| Oct 7, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.36% | 1,000 |
| Oct 6, 2026 | 24.90 | 24.93 | 24.90 | 24.93 | 24.93 | 0.12% | 7,200 |
| Oct 5, 2026 | 24.83 | 24.90 | 24.83 | 24.90 | 24.90 | 0.16% | 1,400 |
| Oct 2, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 500 |
| Sep 29, 2026 | 24.84 | 24.85 | 24.82 | 24.85 | 24.85 | -0.16% | 1,300 |
| Sep 28, 2026 | 24.85 | 24.92 | 24.85 | 24.89 | 24.89 | -0.50% | 2,600 |
| Sep 25, 2026 | 25.23 | 25.23 | 25.20 | 25.23 | 25.01 | 0.24% | 1,600 |
| Sep 24, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.95 | -0.16% | 1,300 |
| Sep 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.99 | -0.63% | 18,300 |
| Sep 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.15 | 0.20% | 2,200 |
| Sep 21, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.10 | 0.12% | 5,501 |
| Sep 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.07 | 0.56% | 800 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.93 | -0.32% | 100 |
| Sep 14, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.01 | -0.04% | 1,700 |
| Sep 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.02 | 0.48% | 300 |
| Sep 10, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.90 | -1.02% | 500 |
| Sep 8, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.16 | -0.43% | 9,900 |
| Sep 4, 2026 | 25.46 | 25.49 | 25.46 | 25.49 | 25.27 | 0.04% | 19,800 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.26 | 0.39% | 101 |
| Sep 2, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.16 | 0.20% | 10,400 |
| Sep 1, 2026 | 25.44 | 25.44 | 25.33 | 25.33 | 25.11 | -0.31% | 14,800 |
| Aug 31, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.19 | -0.47% | 1,200 |
| Aug 28, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.31 | -0.08% | 100 |
| Aug 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | -0.27% | 100 |
| Aug 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.40 | 0.04% | 300 |
| Aug 25, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | 25.39 | 0.23% | 800 |
| Aug 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 0.51% | 2,800 |
| Aug 20, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | 25.20 | -0.24% | 2,600 |
| Aug 19, 2026 | 25.44 | 25.50 | 25.44 | 25.48 | 25.26 | 0.12% | 10,908 |
| Aug 18, 2026 | 25.43 | 25.45 | 25.42 | 25.45 | 25.23 | -0.27% | 3,283 |
| Aug 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.30 | -0.23% | 2,100 |