Purpose Enhanced Premium Yield Fund (TSX:PAYF)
Canada
· Delayed Price · Currency is CAD 19.01
+0.09 (0.48%)
May 16, 2025, 3:12 PM EDT
TSX:PAYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 19.01 | 0.58% | 1,800 |
| May 15, 2025 | 18.93 | 18.93 | 18.90 | 18.90 | 18.90 | -0.05% | 500 |
| May 14, 2025 | 18.90 | 18.91 | 18.90 | 18.91 | 18.91 | -0.42% | 300 |
| May 13, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% | - |
| May 12, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.34% | 400 |
| May 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.53% | 121 |
| May 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.86% | 300 |
| May 7, 2025 | 18.62 | 18.65 | 18.62 | 18.65 | 18.65 | -0.16% | 935 |
| May 6, 2025 | 18.74 | 18.74 | 18.68 | 18.68 | 18.68 | -0.21% | 1,800 |
| May 5, 2025 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | 0.70% | 1,403 |
| May 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.16% | - |
| May 1, 2025 | 18.60 | 18.65 | 18.60 | 18.62 | 18.62 | 0.43% | 729 |
| Apr 30, 2025 | 18.42 | 18.54 | 18.42 | 18.54 | 18.54 | -0.16% | 1,500 |
| Apr 29, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - | - |
| Apr 28, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.22% | - |
| Apr 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.39 | 0.16% | - |
| Apr 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 1.26% | 100 |
| Apr 23, 2025 | 18.25 | 18.29 | 18.25 | 18.27 | 18.13 | 1.16% | 4,300 |
| Apr 22, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 17.93 | 1.52% | 1,600 |
| Apr 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.66 | -1.17% | 401 |
| Apr 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | - | - |
| Apr 16, 2025 | 18.20 | 18.20 | 17.99 | 18.00 | 17.87 | -1.10% | 2,500 |
| Apr 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 0.11% | 3,200 |
| Apr 14, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 18.04 | 1.73% | 4,600 |
| Apr 11, 2025 | 17.76 | 17.87 | 17.76 | 17.87 | 17.74 | -1.49% | 305 |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.00 | -0.17% | - |
| Apr 9, 2025 | 17.23 | 18.17 | 17.20 | 18.17 | 18.03 | 6.57% | 15,404 |
| Apr 8, 2025 | 17.75 | 17.75 | 17.05 | 17.05 | 16.92 | -0.70% | 3,638 |
| Apr 7, 2025 | 17.40 | 17.40 | 17.17 | 17.17 | 17.04 | -2.28% | 1,730 |
| Apr 4, 2025 | 18.02 | 18.02 | 17.57 | 17.57 | 17.44 | -3.99% | 300 |
| Apr 3, 2025 | 18.46 | 18.46 | 18.30 | 18.30 | 18.16 | -2.56% | 1,000 |
| Apr 2, 2025 | 18.73 | 18.78 | 18.73 | 18.78 | 18.64 | 0.54% | 400 |
| Apr 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.54 | -0.16% | 400 |
| Mar 31, 2025 | 18.50 | 18.71 | 18.50 | 18.71 | 18.57 | -0.05% | 2,400 |
| Mar 28, 2025 | 18.73 | 18.73 | 18.72 | 18.72 | 18.72 | -1.00% | 1,000 |
| Mar 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.36% | 223 |
| Mar 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.03 | -0.16% | 1,800 |
| Mar 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 1.21% | 1,800 |
| Mar 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.83 | -0.11% | - |
| Mar 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | -0.11% | - |
| Mar 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.87 | 0.80% | - |
| Mar 19, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.72 | 0.05% | - |
| Mar 18, 2025 | 18.84 | 18.85 | 18.84 | 18.85 | 18.72 | -0.89% | 1,000 |
| Mar 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.88 | 1.17% | 121 |
| Mar 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.02% | 200 |
| Mar 13, 2025 | 18.70 | 18.70 | 18.61 | 18.61 | 18.48 | -0.75% | 7,707 |
| Mar 12, 2025 | 18.73 | 18.75 | 18.73 | 18.75 | 18.62 | 0.64% | 402 |
| Mar 11, 2025 | 18.76 | 18.76 | 18.63 | 18.63 | 18.50 | -0.27% | 203 |
| Mar 10, 2025 | 18.95 | 18.95 | 18.68 | 18.68 | 18.55 | -1.53% | 312 |
| Mar 7, 2025 | 18.86 | 18.97 | 18.80 | 18.97 | 18.83 | 0.37% | 2,927 |