Purpose Enhanced Premium Yield Fund (TSX:PAYF)
Canada · Delayed Price · Currency is CAD 19.20
-0.02 (-0.10%)
Sep 30, 2025, 12:17 PM EDT
TSX:PAYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.10% | 577 |
| Sep 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - | 120 |
| Sep 26, 2025 | 19.19 | 19.22 | 19.18 | 19.22 | 19.22 | 0.31% | 8,300 |
| Sep 25, 2025 | 19.35 | 19.35 | 19.16 | 19.16 | 19.16 | -1.08% | 4,900 |
| Sep 24, 2025 | 19.36 | 19.37 | 19.36 | 19.37 | 19.23 | -0.10% | 1,304 |
| Sep 23, 2025 | 19.39 | 19.40 | 19.38 | 19.39 | 19.25 | - | 1,600 |
| Sep 22, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | - | 200 |
| Sep 19, 2025 | 19.39 | 19.39 | 19.37 | 19.39 | 19.25 | 0.15% | 900 |
| Sep 18, 2025 | 19.39 | 19.40 | 19.36 | 19.36 | 19.22 | -0.05% | 10,400 |
| Sep 17, 2025 | 19.38 | 19.38 | 19.37 | 19.37 | 19.23 | 0.05% | 1,600 |
| Sep 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.22 | - | 245 |
| Sep 15, 2025 | 19.37 | 19.37 | 19.36 | 19.36 | 19.22 | - | 1,500 |
| Sep 12, 2025 | 19.38 | 19.38 | 19.36 | 19.36 | 19.22 | -0.15% | 17,200 |
| Sep 11, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.25 | 0.26% | 100 |
| Sep 10, 2025 | 19.26 | 19.36 | 19.26 | 19.34 | 19.20 | -0.05% | 5,100 |
| Sep 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.21 | 0.16% | 600 |
| Sep 8, 2025 | 19.30 | 19.32 | 19.30 | 19.32 | 19.18 | 0.21% | 743 |
| Sep 5, 2025 | 19.30 | 19.30 | 19.26 | 19.28 | 19.14 | - | 6,400 |
| Sep 4, 2025 | 19.27 | 19.28 | 19.26 | 19.28 | 19.14 | 0.05% | 3,900 |
| Sep 3, 2025 | 19.44 | 19.44 | 19.27 | 19.27 | 19.14 | - | 2,006 |
| Sep 2, 2025 | 19.29 | 19.29 | 19.27 | 19.27 | 19.13 | - | 3,804 |
| Aug 29, 2025 | 19.28 | 19.28 | 19.27 | 19.27 | 19.13 | 0.05% | 200 |
| Aug 28, 2025 | 19.25 | 19.27 | 19.25 | 19.26 | 19.12 | 0.05% | 3,007 |
| Aug 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.11 | -0.62% | 100 |
| Aug 26, 2025 | 19.35 | 19.37 | 19.35 | 19.37 | 19.10 | 0.05% | 2,529 |
| Aug 25, 2025 | 19.38 | 19.38 | 19.36 | 19.36 | 19.09 | 0.05% | 1,000 |
| Aug 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.08 | - | - |
| Aug 21, 2025 | 19.33 | 19.35 | 19.33 | 19.35 | 19.07 | - | 1,900 |
| Aug 20, 2025 | 19.34 | 19.35 | 19.33 | 19.35 | 19.08 | 0.10% | 1,000 |
| Aug 19, 2025 | 19.33 | 19.34 | 19.31 | 19.33 | 19.06 | 0.10% | 3,907 |
| Aug 18, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.04 | - | 104 |
| Aug 15, 2025 | 19.28 | 19.31 | 19.28 | 19.31 | 19.04 | 0.47% | 1,200 |
| Aug 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.95 | -0.10% | 100 |
| Aug 13, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 18.97 | 0.31% | 2,011 |
| Aug 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.91 | 0.26% | 517 |
| Aug 11, 2025 | 19.17 | 19.17 | 19.13 | 19.13 | 18.86 | 0.16% | 1,501 |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | -0.05% | - |
| Aug 7, 2025 | 19.14 | 19.14 | 19.11 | 19.11 | 18.84 | -0.10% | 9,600 |
| Aug 6, 2025 | 19.13 | 19.15 | 19.12 | 19.13 | 18.86 | 0.10% | 11,904 |
| Aug 5, 2025 | 19.13 | 19.13 | 19.11 | 19.11 | 18.84 | 0.05% | 1,600 |
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | -0.05% | 2,200 |
| Jul 31, 2025 | 19.10 | 19.11 | 19.10 | 19.11 | 18.83 | 0.05% | 1,100 |
| Jul 30, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 18.83 | -0.37% | 3,000 |
| Jul 29, 2025 | 19.31 | 19.31 | 19.17 | 19.17 | 18.90 | -0.78% | 3,900 |
| Jul 28, 2025 | 19.34 | 19.38 | 19.32 | 19.32 | 18.91 | -0.10% | 3,200 |
| Jul 25, 2025 | 19.31 | 19.34 | 19.31 | 19.34 | 18.93 | 0.05% | 4,400 |
| Jul 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 18.92 | 0.16% | 300 |
| Jul 23, 2025 | 19.15 | 19.30 | 19.15 | 19.30 | 18.89 | 0.05% | 900 |
| Jul 22, 2025 | 19.27 | 19.29 | 19.27 | 19.29 | 18.88 | 0.42% | 10,202 |
| Jul 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.80 | 0.16% | - |