Purpose Enhanced Premium Yield Fund (TSX:PAYF)
Canada · Delayed Price · Currency is CAD 19.10
-0.01 (-0.05%)
Aug 1, 2025, 12:13 PM EDT
TSX:PAYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.05% | 2,200 |
| Jul 31, 2025 | 19.10 | 19.11 | 19.10 | 19.11 | 19.11 | 0.05% | 1,100 |
| Jul 30, 2025 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | -0.37% | 3,000 |
| Jul 29, 2025 | 19.31 | 19.31 | 19.17 | 19.17 | 19.17 | -0.78% | 3,900 |
| Jul 28, 2025 | 19.34 | 19.38 | 19.32 | 19.32 | 19.18 | -0.10% | 3,200 |
| Jul 25, 2025 | 19.31 | 19.34 | 19.31 | 19.34 | 19.20 | 0.05% | 4,400 |
| Jul 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.19 | 0.16% | 300 |
| Jul 23, 2025 | 19.15 | 19.30 | 19.15 | 19.30 | 19.16 | 0.05% | 900 |
| Jul 22, 2025 | 19.27 | 19.29 | 19.27 | 19.29 | 19.15 | 0.42% | 10,202 |
| Jul 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.07 | 0.16% | - |
| Jul 18, 2025 | 19.20 | 19.20 | 19.18 | 19.18 | 19.04 | -0.10% | 4,220 |
| Jul 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 0.05% | 200 |
| Jul 16, 2025 | 19.15 | 19.19 | 19.15 | 19.19 | 19.05 | 0.16% | 1,700 |
| Jul 15, 2025 | 19.19 | 19.19 | 19.15 | 19.16 | 19.02 | -0.26% | 1,502 |
| Jul 14, 2025 | 19.20 | 19.21 | 19.20 | 19.21 | 19.07 | -0.05% | 11,300 |
| Jul 11, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.08 | -0.10% | 1,200 |
| Jul 10, 2025 | 19.23 | 19.25 | 19.23 | 19.24 | 19.10 | 0.26% | 11,427 |
| Jul 9, 2025 | 19.17 | 19.19 | 19.15 | 19.19 | 19.05 | 0.21% | 7,500 |
| Jul 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.01 | - | - |
| Jul 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.01 | 0.05% | 302 |
| Jul 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.00 | -0.26% | 401 |
| Jul 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.05 | -0.21% | 1,500 |
| Jul 2, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.09 | 0.79% | 1,127 |
| Jun 30, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.94 | - | 426 |
| Jun 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.10% | 800 |
| Jun 26, 2025 | 19.05 | 19.06 | 19.05 | 19.06 | 19.06 | -0.52% | 400 |
| Jun 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.02 | 0.05% | 200 |
| Jun 24, 2025 | 19.12 | 19.15 | 19.12 | 19.15 | 19.01 | 0.79% | 2,610 |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.86 | 0.11% | 501 |
| Jun 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.84 | -0.37% | 1,300 |
| Jun 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.91 | 0.21% | 100 |
| Jun 18, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.87 | 0.05% | 100 |
| Jun 17, 2025 | 19.00 | 19.00 | 18.98 | 19.00 | 18.86 | - | 5,600 |
| Jun 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.86 | - | - |
| Jun 13, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 18.86 | -0.37% | 904 |
| Jun 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.93 | -0.16% | 222 |
| Jun 11, 2025 | 19.08 | 19.10 | 19.08 | 19.10 | 18.96 | - | 1,000 |
| Jun 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | 0.26% | 1,500 |
| Jun 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.91 | 0.32% | 100 |
| Jun 6, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.85 | 0.53% | 200 |
| Jun 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.75 | -0.11% | 100 |
| Jun 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.77 | - | - |
| Jun 3, 2025 | 18.90 | 18.92 | 18.90 | 18.91 | 18.77 | 0.32% | 300 |
| Jun 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.71 | -0.05% | 101 |
| May 30, 2025 | 18.81 | 18.86 | 18.80 | 18.86 | 18.72 | 0.21% | 5,500 |
| May 29, 2025 | 18.80 | 18.82 | 18.80 | 18.82 | 18.68 | 0.27% | 2,600 |
| May 28, 2025 | 18.79 | 18.79 | 18.77 | 18.77 | 18.64 | -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 | - | - |