Skip to main content
Purpose Active Growth Fund (TSX: PAGF)
Canada flag Canada · Delayed Price · Currency is CAD
24.59
-0.05 (-0.20%)
Dec 23, 2024, 3:21 PM EST

PAGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.7124.7424.7124.74-0.61%5,400
Dec 23, 202424.5924.6224.5824.59--0.20%22,400
Dec 20, 202424.6224.6424.6224.64-0.49%6,200
Dec 19, 202424.5224.5224.5224.52--1.33%3,900
Dec 18, 202424.7324.8524.7324.85--0.48%9,800
Dec 17, 202425.0325.0324.9724.97--0.20%12,100
Dec 16, 202425.0525.0525.0225.02--0.12%8,900
Dec 13, 202425.0625.0625.0225.05--0.32%58,800
Dec 12, 202425.1625.1625.0925.13--0.40%9,900
Dec 11, 202425.2325.2625.2325.23-0.44%3,500
Dec 10, 202425.1325.1625.1225.12--0.59%13,400
Dec 9, 202425.2525.2725.2325.27-0.04%8,100
Dec 6, 202425.2625.2625.2325.26-0.44%1,200
Dec 5, 202425.1325.1525.1225.15-0.20%14,700
Dec 4, 202425.1325.1325.1025.10--0.12%3,900
Dec 3, 202425.1025.1425.1025.13-0.20%15,200
Dec 2, 202425.0825.0825.0825.08-0.08%2,800
Nov 29, 202425.0025.0624.9425.06-1.01%6,200
Nov 28, 202424.8124.8124.8124.81--0.12%200
Nov 27, 202424.8124.8524.8124.84-0.04%19,800
Nov 26, 202424.8024.8324.8024.83-0.16%9,900
Nov 25, 202424.8124.8224.7924.79-0.36%5,300
Nov 22, 202424.7224.7324.7024.70-0.41%13,100
Nov 21, 202424.5624.6424.5624.60-0.53%8,600
Nov 20, 202424.4324.4824.4224.47--0.20%48,400
Nov 19, 202424.4624.5224.4624.52--0.08%38,300
Nov 18, 202424.5524.5524.5124.54-0.20%18,300
Nov 15, 202424.4924.4924.4924.49--0.41%4,000
Nov 14, 202424.5724.6024.5624.59-0.24%30,800
Nov 13, 202424.6224.6224.5324.53--0.61%12,900
Nov 12, 202424.6824.6824.6824.68--0.20%1,600
Nov 11, 202424.6924.7324.6924.73--0.04%9,000
Nov 8, 202424.7024.7424.7024.74--0.08%26,600
Nov 7, 202424.7224.7624.7224.76-0.77%12,000
Nov 6, 202424.6024.6124.5724.57-0.57%9,700
Nov 5, 202424.3924.4324.3924.43-0.49%17,600
Nov 4, 202424.3424.3424.3124.31--0.21%3,300
Nov 1, 202424.4024.4024.3324.36-0.25%39,300
Oct 31, 202424.3024.3424.3024.30--0.94%12,300
Oct 30, 202424.5324.5324.5324.53--0.33%10,900
Oct 29, 202424.5724.6124.5724.61-0.24%9,000
Oct 28, 202424.5824.5824.5524.55-0.41%3,500
Oct 25, 202424.4824.4824.4524.45--6,700
Oct 24, 202424.4224.4824.4224.45-0.20%7,900
Oct 23, 202424.3724.4024.3724.40--0.77%9,600
Oct 22, 202424.5324.6024.5324.59--0.08%20,300
Oct 21, 202424.6424.6424.6124.61--0.49%6,200
Oct 18, 202424.7624.7624.7324.73-0.28%5,100
Oct 17, 202424.6324.6624.6224.66-0.37%4,400
Oct 16, 202424.5924.6024.5724.57-0.20%4,300
Oct 15, 202424.6424.6424.4924.52--0.24%22,200
Oct 11, 202424.5124.5824.5124.58-0.90%12,000
Oct 10, 202424.3924.3924.3624.36-0.08%3,500
Oct 9, 202424.3324.3424.3324.34-0.58%5,400
Oct 8, 202424.2024.2024.2024.20--0.12%3,200
Oct 7, 202424.1924.2324.1924.23--0.33%3,400
Oct 4, 202424.2824.3124.2824.31-0.87%6,600
Oct 3, 202424.1124.1124.1024.10--0.50%6,700
Oct 2, 202424.2324.2324.1824.22--0.16%6,400
Oct 1, 202424.2324.2624.2324.26-0.04%10,300
Sep 30, 202424.2524.2524.2524.25--0.37%4,800
Sep 27, 202424.2924.3424.2924.34-0.12%5,600
Sep 26, 202424.3224.3224.2924.31-0.33%2,100
Sep 25, 202424.2624.2624.2324.23--0.33%1,800
Sep 24, 202424.2724.3124.2724.31-0.29%9,900
Sep 23, 202424.2424.2424.2424.24--4,300
Sep 20, 202424.2724.2724.2424.24--0.08%2,000
Sep 19, 202424.2924.2924.2624.26-0.71%1,600
Sep 18, 202424.0924.0924.0924.09--500
Sep 17, 202424.0924.1024.0624.09--0.21%10,100
Sep 16, 202424.1324.1424.1024.14-0.63%9,000
Sep 13, 202424.0024.0023.9923.99-0.25%7,200
Sep 12, 202423.9323.9323.9323.93-0.89%4,400
Sep 11, 202423.7223.7223.7223.72-0.34%1,700
Sep 10, 202423.6523.6623.6423.64--17,200
Sep 9, 202423.6423.6423.6423.64-0.81%20,000
Sep 6, 202423.4523.4923.4523.45--0.85%6,200
Sep 5, 202423.6823.6823.6523.65--0.17%5,300
Sep 4, 202423.6523.6923.6523.69--0.25%10,200
Sep 3, 202423.9523.9523.7123.75--0.46%14,200
Aug 30, 202423.8723.8923.8623.86--3,300
Aug 29, 202423.8623.8923.8623.86-0.38%12,400
Aug 28, 202423.7723.7723.7723.77--0.63%500
Aug 27, 202423.8823.9223.8723.92-0.13%13,800
Aug 26, 202423.9323.9323.8923.89--0.33%1,000
Aug 23, 202423.9723.9723.9723.97-0.88%2,100
Aug 22, 202423.7723.7723.7623.76--0.50%1,900
Aug 21, 202423.8623.8923.8523.88-0.21%18,100
Aug 20, 202423.7923.8323.7923.83--0.21%12,500
Aug 19, 202423.8423.8823.8423.88-0.42%3,200
Aug 16, 202423.7523.7823.7423.78-0.17%10,800
Aug 15, 202423.7423.7423.7423.74-1.32%4,200
Aug 14, 202423.4623.4623.4323.43-0.04%5,200
Aug 13, 202423.3923.4323.3923.42-1.21%12,700
Aug 12, 202423.1423.1423.1423.14-0.17%-
Aug 9, 202423.0823.1423.0823.10--8,300
Aug 8, 202423.1023.1023.1023.10-1.18%700
Aug 7, 202422.8622.8622.8322.83--0.22%9,900
Aug 6, 202422.9222.9222.8822.88--1.38%9,200
Aug 2, 202423.3423.3423.1623.20--1.28%13,900