Purpose Active Growth Fund (TSX:PAGF)
Canada
· Delayed Price · Currency is CAD 25.26
-0.11 (-0.43%)
May 28, 2025, 4:00 PM EDT
TSX:PAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | - | -0.20% | 8,000 |
| May 29, 2025 | 25.26 | 25.28 | 25.26 | 25.27 | - | 0.04% | 3,500 |
| May 28, 2025 | 25.31 | 25.31 | 25.26 | 25.26 | - | -0.43% | 200 |
| May 27, 2025 | 25.37 | 25.38 | 25.37 | 25.37 | - | 0.28% | 16,200 |
| May 26, 2025 | 25.11 | 25.32 | 25.11 | 25.30 | - | 1.08% | 9,400 |
| May 23, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | - | -0.40% | 8,900 |
| May 22, 2025 | 25.17 | 25.17 | 25.13 | 25.13 | - | 0.12% | 1,500 |
| May 21, 2025 | 25.12 | 25.12 | 25.09 | 25.10 | - | -0.91% | 5,000 |
| May 20, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | - | 0.52% | 11,100 |
| May 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | - | - |
| May 15, 2025 | 25.03 | 25.20 | 25.03 | 25.20 | - | 0.60% | 5,300 |
| May 14, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | - | -0.08% | 6,300 |
| May 13, 2025 | 25.08 | 25.08 | 25.06 | 25.07 | - | 0.36% | 3,900 |
| May 12, 2025 | 24.86 | 24.98 | 24.86 | 24.98 | - | 1.13% | 800 |
| May 9, 2025 | 24.73 | 24.73 | 24.70 | 24.70 | - | - | 2,300 |
| May 8, 2025 | 24.66 | 24.70 | 24.66 | 24.70 | - | 0.73% | 4,500 |
| May 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | 0.04% | 2,200 |
| May 6, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | -0.12% | 20,800 |
| May 5, 2025 | 24.57 | 24.57 | 24.54 | 24.54 | - | 0.74% | 1,900 |
| May 2, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | - | - |
| May 1, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | - | 0.54% | 2,000 |
| Apr 30, 2025 | 24.20 | 24.23 | 24.19 | 24.23 | - | -0.45% | 1,800 |
| Apr 29, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | - | 0.45% | 3,600 |
| Apr 28, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | - | 0.33% | 2,500 |
| Apr 25, 2025 | 24.19 | 24.19 | 24.15 | 24.15 | - | 0.04% | 3,500 |
| Apr 24, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | - | 0.96% | 3,900 |
| Apr 23, 2025 | 23.88 | 23.91 | 23.88 | 23.91 | - | 0.89% | 3,200 |
| Apr 22, 2025 | 23.74 | 23.74 | 23.70 | 23.70 | - | 1.37% | 9,200 |
| Apr 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | -1.10% | 1,800 |
| Apr 17, 2025 | 23.67 | 23.67 | 23.63 | 23.64 | - | 0.72% | 10,500 |
| Apr 16, 2025 | 23.64 | 23.64 | 23.44 | 23.47 | - | -1.05% | 3,600 |
| Apr 15, 2025 | 23.65 | 23.72 | 23.65 | 23.72 | - | 0.59% | 6,300 |
| Apr 14, 2025 | 23.57 | 23.60 | 23.57 | 23.58 | - | 2.61% | 1,400 |
| Apr 11, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | - | 0.09% | - |
| Apr 10, 2025 | 22.93 | 23.01 | 22.93 | 22.96 | - | 2.36% | 12,700 |
| Apr 9, 2025 | 22.45 | 22.45 | 22.43 | 22.43 | - | -0.22% | 300 |
| Apr 8, 2025 | 22.53 | 22.53 | 22.45 | 22.48 | - | -0.44% | 10,400 |
| Apr 7, 2025 | 22.63 | 22.64 | 22.58 | 22.58 | - | -1.83% | 2,300 |
| Apr 4, 2025 | 23.11 | 23.11 | 23.00 | 23.00 | - | -3.85% | 6,600 |
| Apr 3, 2025 | 24.00 | 24.00 | 23.91 | 23.92 | - | -2.80% | 12,100 |
| Apr 2, 2025 | 24.64 | 24.64 | 24.61 | 24.61 | - | 0.29% | 2,400 |
| Apr 1, 2025 | 24.52 | 24.54 | 24.50 | 24.54 | - | 0.08% | 11,900 |
| Mar 31, 2025 | 24.54 | 24.55 | 24.52 | 24.52 | - | 0.29% | 5,200 |
| Mar 28, 2025 | 24.45 | 24.48 | 24.45 | 24.45 | - | -1.09% | 3,000 |
| Mar 27, 2025 | 24.67 | 24.75 | 24.67 | 24.72 | - | -0.36% | 1,100 |
| Mar 26, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | - | -0.64% | 300 |
| Mar 25, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | - | 0.08% | 6,600 |
| Mar 24, 2025 | 24.96 | 24.98 | 24.95 | 24.95 | - | 0.48% | 4,100 |
| Mar 21, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | -0.32% | 2,300 |
| Mar 20, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | - | -0.36% | 4,700 |