Purpose Tactical Hedged Equity Fund (TSX:PHE.B)
Canada
· Delayed Price · Currency is CAD 38.64
-0.08 (-0.21%)
Apr 28, 2025, 4:00 PM EDT
TSX:PHE.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 38.60 | 38.64 | 38.60 | 38.64 | - | -0.21% | 2,500 |
| Apr 25, 2025 | 38.62 | 38.72 | 38.62 | 38.72 | - | 0.05% | 4,600 |
| Apr 24, 2025 | 38.57 | 38.70 | 38.57 | 38.70 | - | 1.74% | 4,100 |
| Apr 23, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | 0.18% | - |
| Apr 22, 2025 | 37.88 | 37.97 | 37.88 | 37.97 | - | 0.90% | 5,400 |
| Apr 21, 2025 | 37.62 | 37.63 | 37.62 | 37.63 | - | -0.90% | 3,100 |
| Apr 17, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | - | - | - |
| Apr 16, 2025 | 38.02 | 38.04 | 37.85 | 37.97 | - | -1.48% | 6,600 |
| Apr 15, 2025 | 38.42 | 38.56 | 38.42 | 38.54 | - | 0.42% | 8,000 |
| Apr 14, 2025 | 38.33 | 38.42 | 38.33 | 38.38 | - | 0.34% | 3,500 |
| Apr 11, 2025 | 37.94 | 38.26 | 37.94 | 38.25 | - | -0.30% | 14,000 |
| Apr 10, 2025 | 38.45 | 38.53 | 38.32 | 38.37 | - | -0.81% | 18,500 |
| Apr 9, 2025 | 38.07 | 38.68 | 38.07 | 38.68 | - | 1.03% | 14,600 |
| Apr 8, 2025 | 38.72 | 38.72 | 38.29 | 38.29 | - | 0.28% | 9,600 |
| Apr 7, 2025 | 38.20 | 38.20 | 38.18 | 38.18 | - | -0.57% | 5,000 |
| Apr 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.57% | 100 |
| Apr 3, 2025 | 38.70 | 38.71 | 38.61 | 38.62 | - | -3.43% | 2,400 |
| Apr 2, 2025 | 39.90 | 39.99 | 39.90 | 39.99 | - | -0.02% | 200 |
| Apr 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 0.23% | - |
| Mar 31, 2025 | 39.80 | 39.91 | 39.80 | 39.91 | - | 0.68% | 4,200 |
| Mar 28, 2025 | 39.64 | 39.65 | 39.58 | 39.64 | - | -1.05% | 5,400 |
| Mar 27, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | - | -0.05% | - |
| Mar 26, 2025 | 40.09 | 40.09 | 40.08 | 40.08 | - | -0.87% | 2,500 |
| Mar 25, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | - | 0.15% | 100 |
| Mar 24, 2025 | 40.41 | 40.41 | 40.37 | 40.37 | - | 0.52% | 700 |
| Mar 21, 2025 | 40.15 | 40.18 | 40.15 | 40.16 | - | -0.40% | 8,000 |
| Mar 20, 2025 | 40.40 | 40.40 | 40.32 | 40.32 | - | 1.05% | 200 |
| Mar 19, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | 0.13% | - |
| Mar 18, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | - | -0.25% | 100 |
| Mar 17, 2025 | 40.13 | 40.13 | 39.95 | 39.95 | - | -0.32% | 200 |
| Mar 14, 2025 | 40.09 | 40.09 | 40.06 | 40.08 | - | 0.60% | 20,000 |
| Mar 13, 2025 | 40.04 | 40.04 | 39.84 | 39.84 | - | -0.33% | 300 |
| Mar 12, 2025 | 40.02 | 40.02 | 39.97 | 39.97 | - | -0.62% | 4,000 |
| Mar 11, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | - | 0.20% | 400 |
| Mar 10, 2025 | 40.21 | 40.21 | 40.14 | 40.14 | - | -0.12% | 3,900 |
| Mar 7, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | - | 0.07% | - |
| Mar 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | - | -1.23% | 4,400 |
| Mar 5, 2025 | 40.49 | 40.66 | 40.47 | 40.66 | - | -0.59% | 5,500 |
| Mar 4, 2025 | 40.74 | 40.93 | 40.74 | 40.90 | - | -0.52% | 4,800 |
| Mar 3, 2025 | 41.25 | 41.25 | 41.12 | 41.12 | - | 0.18% | 4,100 |
| Feb 28, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | - | -0.51% | 100 |
| Feb 27, 2025 | 41.21 | 41.29 | 41.21 | 41.25 | - | 0.39% | 300 |
| Feb 26, 2025 | 41.24 | 41.24 | 41.09 | 41.09 | - | 0.44% | 3,400 |
| Feb 25, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | - | -0.07% | - |
| Feb 24, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | - | -0.70% | - |
| Feb 21, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | - | -0.22% | 100 |
| Feb 20, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | - | -0.27% | 100 |
| Feb 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | - | 0.36% | 100 |
| Feb 18, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | - | 0.02% | - |
| Feb 14, 2025 | 41.33 | 41.33 | 41.27 | 41.27 | - | -0.19% | 200 |