Purpose Enhanced Premium Yield Fund (TSX:PAYF)
Canada
· Delayed Price · Currency is CAD 18.50
-0.03 (-0.16%)
Apr 24, 2025, 12:58 PM EDT
TSX:PAYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.26% | 100 |
| Apr 23, 2025 | 18.25 | 18.29 | 18.25 | 18.27 | 18.27 | 1.16% | 4,300 |
| Apr 22, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | 1.52% | 1,600 |
| Apr 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.17% | 401 |
| Apr 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 16, 2025 | 18.20 | 18.20 | 17.99 | 18.00 | 18.00 | -1.10% | 2,500 |
| Apr 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% | 3,200 |
| Apr 14, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 18.18 | 1.73% | 4,600 |
| Apr 11, 2025 | 17.76 | 17.87 | 17.76 | 17.87 | 17.87 | -1.49% | 305 |
| Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% | - |
| Apr 9, 2025 | 17.23 | 18.17 | 17.20 | 18.17 | 18.17 | 6.57% | 15,404 |
| Apr 8, 2025 | 17.75 | 17.75 | 17.05 | 17.05 | 17.05 | -0.70% | 3,638 |
| Apr 7, 2025 | 17.40 | 17.40 | 17.17 | 17.17 | 17.17 | -2.28% | 1,730 |
| Apr 4, 2025 | 18.02 | 18.02 | 17.57 | 17.57 | 17.57 | -3.99% | 300 |
| Apr 3, 2025 | 18.46 | 18.46 | 18.30 | 18.30 | 18.30 | -2.56% | 1,000 |
| Apr 2, 2025 | 18.73 | 18.78 | 18.73 | 18.78 | 18.78 | 0.54% | 400 |
| Apr 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.16% | 400 |
| Mar 31, 2025 | 18.50 | 18.71 | 18.50 | 18.71 | 18.71 | -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 |
| Mar 6, 2025 | 18.86 | 18.90 | 18.86 | 18.90 | 18.76 | -1.05% | 600 |
| Mar 5, 2025 | 19.08 | 19.15 | 19.05 | 19.10 | 18.96 | 0.05% | 1,004 |
| Mar 4, 2025 | 18.90 | 19.09 | 18.90 | 19.09 | 18.95 | -0.57% | 4,700 |
| Mar 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 0.37% | 1,500 |
| Feb 28, 2025 | 19.10 | 19.13 | 19.09 | 19.13 | 18.99 | 0.05% | 1,205 |
| Feb 27, 2025 | 19.20 | 19.21 | 19.12 | 19.12 | 19.12 | -0.52% | 9,800 |
| Feb 26, 2025 | 19.29 | 19.29 | 19.22 | 19.22 | 19.22 | -0.57% | 500 |
| Feb 25, 2025 | 19.30 | 19.35 | 19.30 | 19.33 | 19.19 | -0.31% | 730 |
| Feb 24, 2025 | 19.42 | 19.42 | 19.39 | 19.39 | 19.25 | -0.51% | 2,400 |
| Feb 21, 2025 | 19.57 | 19.57 | 19.49 | 19.49 | 19.35 | -0.41% | 600 |
| Feb 20, 2025 | 19.58 | 19.59 | 19.57 | 19.57 | 19.43 | -0.05% | 7,900 |
| Feb 19, 2025 | 19.55 | 19.58 | 19.53 | 19.58 | 19.44 | 0.05% | 400 |
| Feb 18, 2025 | 19.55 | 19.57 | 19.55 | 19.57 | 19.43 | 0.10% | 2,800 |
| Feb 14, 2025 | 19.54 | 19.55 | 19.54 | 19.55 | 19.41 | 0.72% | 725 |
| Feb 13, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.27 | -0.05% | - |
| Feb 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | -0.05% | 1,000 |