Skip to main content
logo
Purpose Active Growth Fund (TSX:PAGF)
Canada flag Canada · Delayed Price · Currency is CAD
31.14
+0.15 (0.48%)
At close: Sep 22, 2026

TSX:PAGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202631.1031.1531.1031.1431.140.48%21,200
Sep 21, 202630.9730.9930.9730.9930.990.91%1,917
Sep 18, 202630.7030.7130.7030.7130.71-0.45%1,117
Sep 17, 202630.8130.8530.8130.8530.851.18%31,500
Sep 16, 202630.4930.4930.4930.4930.49-0.16%875
Sep 15, 202630.5730.5730.5430.5430.54-0.84%19,900
Sep 14, 202630.5030.8030.5030.8030.800.29%19,500
Sep 11, 202630.7130.7130.7130.7130.710.85%3,200
Sep 10, 202630.5330.5330.4230.4530.45-0.81%12,800
Sep 9, 202630.7530.7530.6830.7030.70-0.58%12,300
Sep 8, 202630.8630.8830.8630.8830.88-0.55%15,600
Sep 4, 202631.0831.0831.0231.0531.050.03%24,900
Sep 3, 202630.9531.0430.9531.0431.040.81%10,500
Sep 2, 202630.8430.8430.7630.7930.790.16%18,913
Sep 1, 202630.7430.7730.7430.7430.74-0.42%23,806
Aug 31, 202630.9130.9130.8630.8730.87-0.52%4,503
Aug 28, 202631.0931.1331.0031.0331.03-0.23%39,700
Aug 27, 202631.0631.1031.0631.1031.10-0.13%15,778
Aug 26, 202631.1731.1731.1431.1431.140.03%10,100
Aug 25, 202631.1331.1331.1331.1331.130.45%12,000
Aug 24, 202630.9930.9930.9930.9930.990.23%8,200
Aug 21, 202630.9530.9530.9230.9230.920.45%15,900
Aug 20, 202630.8030.8030.7830.7830.78-0.42%4,800
Aug 18, 202630.9430.9430.8930.9130.91-0.55%2,400
Aug 17, 202631.1131.1131.0831.0831.08-0.16%1,400
Aug 14, 202631.1331.1331.1331.1331.13-0.32%1,422
Aug 13, 202631.2331.2331.2331.2331.230.29%100
Aug 12, 202631.1731.1731.1431.1431.140.42%7,900
Aug 11, 202631.0131.0131.0131.0131.01-0.10%100
Aug 10, 202631.1031.1031.0131.0431.04-0.16%5,280
Aug 7, 202631.0731.1031.0731.0931.090.42%14,900
Aug 6, 202630.9030.9630.9030.9630.96-0.29%15,400
Aug 5, 202631.0531.0531.0531.0531.050.13%3,068
Aug 4, 202631.0431.0431.0131.0131.011.57%3,953
Jul 31, 202630.5030.5330.5030.5330.53-0.16%3,100
Jul 30, 202630.5230.5930.5230.5830.580.92%7,070
Jul 29, 202630.3330.3330.3030.3030.30-0.69%600
Jul 28, 202630.4230.5330.3430.5130.510.13%45,500
Jul 27, 202630.4430.5230.4430.4730.470.36%29,378
Jul 24, 202630.3430.4330.3330.3630.360.33%11,700
Jul 23, 202630.2430.2630.2430.2630.26-0.92%3,123
Jul 22, 202630.5830.5830.5430.5430.540.13%9,719
Jul 21, 202630.4430.5230.4430.5030.500.89%11,500
Jul 20, 202630.3830.3830.2030.2330.230.07%13,300
Jul 17, 202630.2330.3230.2130.2130.21-0.69%10,300
Jul 16, 202630.4130.4430.4130.4230.42-0.33%17,200
Jul 15, 202630.5530.5530.5230.5230.52-0.62%2,500
Jul 14, 202630.4830.7130.4830.7130.710.03%12,600
Jul 13, 202630.5130.7030.4530.7030.70-0.65%30,602
Jul 10, 202630.7130.9030.5530.9030.901.05%227,400