Canso Credit Trust - Canso Credit Income Fund (TSX:PBY.UN)
Canada · Delayed Price · Currency is CAD 16.00
-0.02 (-0.12%)
Aug 20, 2025, 12:31 PM EDT
TSX:PBY.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.93 | 15.95 | 15.89 | 15.95 | 15.95 | 0.13% | 2,002 |
| Aug 21, 2025 | 15.92 | 15.93 | 15.92 | 15.93 | 15.93 | -0.44% | 1,637 |
| Aug 20, 2025 | 15.98 | 16.00 | 15.93 | 16.00 | 16.00 | -0.12% | 3,951 |
| Aug 19, 2025 | 16.01 | 16.04 | 15.95 | 16.02 | 16.02 | 0.06% | 13,480 |
| Aug 18, 2025 | 16.02 | 16.02 | 16.00 | 16.01 | 16.01 | 0.25% | 1,100 |
| Aug 15, 2025 | 16.02 | 16.12 | 15.96 | 15.97 | 15.97 | -1.30% | 22,040 |
| Aug 14, 2025 | 16.02 | 16.18 | 16.02 | 16.18 | 16.18 | 0.81% | 2,500 |
| Aug 13, 2025 | 16.05 | 16.06 | 16.05 | 16.05 | 16.05 | - | 3,600 |
| Aug 12, 2025 | 16.08 | 16.13 | 16.01 | 16.05 | 16.05 | -0.19% | 5,800 |
| Aug 11, 2025 | 16.07 | 16.13 | 16.01 | 16.08 | 16.08 | 0.19% | 7,570 |
| Aug 8, 2025 | 16.06 | 16.06 | 16.01 | 16.05 | 16.05 | 0.19% | 1,600 |
| Aug 7, 2025 | 16.09 | 16.09 | 16.02 | 16.02 | 16.02 | -0.37% | 2,500 |
| Aug 6, 2025 | 16.15 | 16.15 | 16.08 | 16.08 | 16.08 | -0.06% | 2,400 |
| Aug 5, 2025 | 16.12 | 16.12 | 16.09 | 16.09 | 16.09 | -0.06% | 2,755 |
| Aug 1, 2025 | 16.53 | 16.53 | 16.10 | 16.10 | 16.10 | - | 1,828 |
| Jul 31, 2025 | 15.96 | 16.24 | 15.96 | 16.10 | 16.10 | 0.63% | 34,900 |
| Jul 30, 2025 | 16.00 | 16.00 | 15.96 | 16.00 | 15.96 | - | 1,050 |
| Jul 28, 2025 | 15.99 | 16.10 | 15.98 | 16.00 | 15.96 | 0.06% | 3,688 |
| Jul 25, 2025 | 15.90 | 16.05 | 15.90 | 15.99 | 15.95 | 0.57% | 5,358 |
| Jul 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -1.24% | 251 |
| Jul 23, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.06 | 1.19% | 8,831 |
| Jul 22, 2025 | 15.96 | 15.96 | 15.82 | 15.91 | 15.87 | 0.63% | 6,900 |
| Jul 21, 2025 | 15.80 | 15.83 | 15.80 | 15.81 | 15.77 | -0.13% | 1,900 |
| Jul 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.79 | 0.13% | 500 |
| Jul 17, 2025 | 15.98 | 16.02 | 15.81 | 15.81 | 15.77 | -1.06% | 11,223 |
| Jul 16, 2025 | 15.99 | 16.00 | 15.98 | 15.98 | 15.94 | 0.06% | 2,300 |
| Jul 15, 2025 | 15.99 | 15.99 | 15.96 | 15.97 | 15.93 | -0.13% | 5,000 |
| Jul 14, 2025 | 15.90 | 16.02 | 15.86 | 15.99 | 15.95 | 0.19% | 3,000 |
| Jul 11, 2025 | 15.83 | 16.00 | 15.83 | 15.96 | 15.92 | 0.44% | 12,550 |
| Jul 10, 2025 | 15.94 | 15.94 | 15.89 | 15.89 | 15.85 | -0.31% | 4,303 |
| Jul 9, 2025 | 16.00 | 16.00 | 15.92 | 15.94 | 15.90 | - | 3,500 |
| Jul 8, 2025 | 15.93 | 15.95 | 15.91 | 15.94 | 15.90 | 0.19% | 4,615 |
| Jul 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.87 | 0.06% | 400 |
| Jul 4, 2025 | 15.91 | 15.91 | 15.90 | 15.90 | 15.86 | -0.38% | 3,500 |
| Jul 3, 2025 | 16.05 | 16.05 | 15.96 | 15.96 | 15.92 | -0.25% | 1,500 |
| Jul 2, 2025 | 15.98 | 16.00 | 15.98 | 16.00 | 15.96 | 0.44% | 300 |
| Jun 30, 2025 | 15.84 | 15.93 | 15.84 | 15.93 | 15.93 | 0.70% | 10,929 |
| Jun 27, 2025 | 15.82 | 15.82 | 15.80 | 15.82 | 15.82 | -0.50% | 1,800 |
| Jun 26, 2025 | 15.87 | 15.90 | 15.87 | 15.90 | 15.86 | 0.38% | 5,700 |
| Jun 25, 2025 | 15.88 | 15.88 | 15.82 | 15.84 | 15.80 | -0.25% | 2,200 |
| Jun 24, 2025 | 15.93 | 15.93 | 15.88 | 15.88 | 15.84 | - | 3,095 |
| Jun 23, 2025 | 15.89 | 15.90 | 15.83 | 15.88 | 15.84 | -0.06% | 2,304 |
| Jun 20, 2025 | 15.95 | 15.97 | 15.82 | 15.89 | 15.85 | -0.38% | 10,455 |
| Jun 19, 2025 | 15.93 | 15.95 | 15.91 | 15.95 | 15.91 | - | 900 |
| Jun 18, 2025 | 16.01 | 16.01 | 15.93 | 15.95 | 15.91 | 0.25% | 621 |
| Jun 17, 2025 | 16.00 | 16.02 | 15.89 | 15.91 | 15.87 | -0.19% | 5,600 |
| Jun 16, 2025 | 15.94 | 15.94 | 15.83 | 15.94 | 15.90 | 0.44% | 3,820 |
| Jun 13, 2025 | 15.79 | 15.87 | 15.79 | 15.87 | 15.83 | 0.06% | 835 |
| Jun 12, 2025 | 15.88 | 15.88 | 15.86 | 15.86 | 15.82 | -0.13% | 2,300 |
| Jun 11, 2025 | 15.89 | 15.94 | 15.87 | 15.88 | 15.84 | -0.25% | 2,240 |