Purpose Active Growth Fund (TSX:PAGF)
Canada · Delayed Price · Currency is CAD 26.75
+0.21 (0.79%)
Aug 22, 2025, 4:00 PM EDT
TSX:PAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | - | -0.34% | 2,200 |
| Aug 22, 2025 | 26.64 | 26.78 | 26.64 | 26.75 | - | 0.79% | 4,300 |
| Aug 21, 2025 | 26.53 | 26.54 | 26.53 | 26.54 | - | 0.08% | 600 |
| Aug 20, 2025 | 26.53 | 26.53 | 26.52 | 26.52 | - | - | 1,300 |
| Aug 19, 2025 | 26.49 | 26.52 | 26.49 | 26.52 | - | 0.08% | 11,000 |
| Aug 18, 2025 | 26.46 | 26.50 | 26.46 | 26.50 | - | - | 16,000 |
| Aug 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | 0.19% | 2,900 |
| Aug 14, 2025 | 26.40 | 26.45 | 26.40 | 26.45 | - | 0.34% | 2,700 |
| Aug 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | - | -0.08% | - |
| Aug 12, 2025 | 26.37 | 26.38 | 26.37 | 26.38 | - | 0.80% | 10,800 |
| Aug 11, 2025 | 25.97 | 26.19 | 25.97 | 26.17 | - | -0.19% | 5,000 |
| Aug 8, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | - | 0.54% | 6,400 |
| Aug 7, 2025 | 26.10 | 26.11 | 26.08 | 26.08 | - | -0.04% | 6,600 |
| Aug 6, 2025 | 26.08 | 26.09 | 26.08 | 26.09 | - | 0.35% | 6,900 |
| Aug 5, 2025 | 25.98 | 26.00 | 25.97 | 26.00 | - | 1.21% | 9,800 |
| Aug 1, 2025 | 25.75 | 25.75 | 25.68 | 25.69 | - | -0.73% | 1,600 |
| Jul 31, 2025 | 25.89 | 25.89 | 25.88 | 25.88 | - | -0.19% | 2,700 |
| Jul 30, 2025 | 25.92 | 25.93 | 25.90 | 25.93 | - | -0.31% | 24,900 |
| Jul 29, 2025 | 26.01 | 26.04 | 26.01 | 26.01 | - | 0.31% | 6,400 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.93 | 25.93 | - | -0.65% | 2,200 |
| Jul 25, 2025 | 26.03 | 26.13 | 26.03 | 26.10 | - | 0.12% | 10,400 |
| Jul 24, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | - | 0.12% | 2,700 |
| Jul 23, 2025 | 25.93 | 26.07 | 25.93 | 26.04 | - | 0.74% | 6,200 |
| Jul 22, 2025 | 25.82 | 25.88 | 25.81 | 25.85 | - | 0.08% | 10,400 |
| Jul 21, 2025 | 25.86 | 25.86 | 25.83 | 25.83 | - | 0.12% | 3,100 |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -0.23% | 10,300 |
| Jul 17, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | 0.70% | 3,600 |
| Jul 16, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | 0.04% | 1,300 |
| Jul 15, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | - | -0.47% | 10,200 |
| Jul 14, 2025 | 25.76 | 25.79 | 25.76 | 25.79 | - | 0.31% | 2,400 |
| Jul 11, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | -0.46% | 3,500 |
| Jul 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | - | 0.08% | 2,100 |
| Jul 9, 2025 | 25.81 | 25.82 | 25.81 | 25.81 | - | 0.43% | 18,800 |
| Jul 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | 0.35% | 9,900 |
| Jul 7, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | - | -0.66% | 3,700 |
| Jul 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | 0.04% | 3,100 |
| Jul 3, 2025 | 25.70 | 25.77 | 25.65 | 25.77 | - | 0.35% | 4,800 |
| Jul 2, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | - | 0.23% | 3,500 |
| Jun 30, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | 0.20% | 2,000 |
| Jun 27, 2025 | 25.57 | 25.58 | 25.57 | 25.57 | - | 0.39% | 16,800 |
| Jun 26, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | - | -0.35% | 17,200 |
| Jun 25, 2025 | 25.48 | 25.56 | 25.48 | 25.56 | - | -0.20% | 2,800 |
| Jun 24, 2025 | 25.64 | 25.65 | 25.61 | 25.61 | - | 0.55% | 9,500 |
| Jun 23, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | - | 0.51% | 1,200 |
| Jun 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | -0.28% | 2,100 |
| Jun 19, 2025 | 25.39 | 25.41 | 25.20 | 25.41 | - | 0.16% | 4,800 |
| Jun 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.20% | 100 |
| Jun 17, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | - | -0.24% | 20,400 |
| Jun 16, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | - | 0.32% | 4,500 |
| Jun 13, 2025 | 25.32 | 25.32 | 25.30 | 25.30 | - | -0.78% | 3,200 |