Purpose Enhanced Premium Yield Fund (TSX:PAYF)
Canada
· Delayed Price · Currency is CAD 19.07
-0.02 (-0.08%)
Jun 12, 2025, 3:24 PM EDT
TSX:PAYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% | 222 |
| Jun 11, 2025 | 19.08 | 19.10 | 19.08 | 19.10 | 19.10 | - | 1,000 |
| Jun 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.26% | 1,500 |
| Jun 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.32% | 100 |
| Jun 6, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% | 200 |
| Jun 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% | 100 |
| Jun 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - | - |
| Jun 3, 2025 | 18.90 | 18.92 | 18.90 | 18.91 | 18.91 | 0.32% | 300 |
| Jun 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% | 101 |
| May 30, 2025 | 18.81 | 18.86 | 18.80 | 18.86 | 18.86 | 0.21% | 5,500 |
| May 29, 2025 | 18.80 | 18.82 | 18.80 | 18.82 | 18.82 | 0.27% | 2,600 |
| May 28, 2025 | 18.79 | 18.79 | 18.77 | 18.77 | 18.77 | -1.78% | 1,403 |
| May 27, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.97 | - | - |
| May 26, 2025 | 19.03 | 19.11 | 19.03 | 19.11 | 18.97 | 1.38% | 2,700 |
| May 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.71 | - | - |
| May 22, 2025 | 18.85 | 18.87 | 18.85 | 18.85 | 18.71 | -0.79% | 8,000 |
| May 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.86 | -0.05% | - |
| May 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.87 | - | - |
| May 16, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.87 | 0.58% | 1,800 |
| May 15, 2025 | 18.93 | 18.93 | 18.90 | 18.90 | 18.76 | -0.05% | 500 |
| May 14, 2025 | 18.90 | 18.91 | 18.90 | 18.91 | 18.77 | -0.42% | 300 |
| May 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | 0.16% | - |
| May 12, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.82 | 1.34% | 400 |
| May 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.58 | -0.53% | 121 |
| May 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.67 | 0.86% | 300 |
| May 7, 2025 | 18.62 | 18.65 | 18.62 | 18.65 | 18.52 | -0.16% | 935 |
| May 6, 2025 | 18.74 | 18.74 | 18.68 | 18.68 | 18.55 | -0.21% | 1,800 |
| May 5, 2025 | 18.73 | 18.73 | 18.72 | 18.72 | 18.59 | 0.70% | 1,403 |
| May 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.46 | -0.16% | - |
| May 1, 2025 | 18.60 | 18.65 | 18.60 | 18.62 | 18.49 | 0.43% | 729 |
| Apr 30, 2025 | 18.42 | 18.54 | 18.42 | 18.54 | 18.41 | -0.16% | 1,500 |
| Apr 29, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.44 | - | - |
| Apr 28, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.44 | 0.22% | - |
| Apr 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.26 | 0.16% | - |
| Apr 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.23 | 1.26% | 100 |
| Apr 23, 2025 | 18.25 | 18.29 | 18.25 | 18.27 | 18.00 | 1.16% | 4,300 |
| Apr 22, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 17.80 | 1.52% | 1,600 |
| Apr 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.53 | -1.17% | 401 |
| Apr 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | - | - |
| Apr 16, 2025 | 18.20 | 18.20 | 17.99 | 18.00 | 17.74 | -1.10% | 2,500 |
| Apr 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.93 | 0.11% | 3,200 |
| Apr 14, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 17.92 | 1.73% | 4,600 |
| Apr 11, 2025 | 17.76 | 17.87 | 17.76 | 17.87 | 17.61 | -1.49% | 305 |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.87 | -0.17% | - |
| Apr 9, 2025 | 17.23 | 18.17 | 17.20 | 18.17 | 17.91 | 6.57% | 15,404 |
| Apr 8, 2025 | 17.75 | 17.75 | 17.05 | 17.05 | 16.80 | -0.70% | 3,638 |
| Apr 7, 2025 | 17.40 | 17.40 | 17.17 | 17.17 | 16.92 | -2.28% | 1,730 |
| Apr 4, 2025 | 18.02 | 18.02 | 17.57 | 17.57 | 17.31 | -3.99% | 300 |
| Apr 3, 2025 | 18.46 | 18.46 | 18.30 | 18.30 | 18.03 | -2.56% | 1,000 |
| Apr 2, 2025 | 18.73 | 18.78 | 18.73 | 18.78 | 18.51 | 0.54% | 400 |