Purpose International Tactical Hedged Equity Fund (TSX:PHW)
Canada
· Delayed Price · Currency is CAD 19.77
+0.01 (0.05%)
Feb 12, 2025, 5:10 PM EDT
TSX:PHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.44% | - |
| Mar 7, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.54% | - |
| Mar 6, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.85% | - |
| Mar 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% | - |
| Mar 4, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.95% | - |
| Mar 3, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.45% | - |
| Feb 28, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% | - |
| Feb 27, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.15% | - |
| Feb 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.06% | - |
| Feb 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% | - |
| Feb 24, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% | - |
| Feb 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.25% | - |
| Feb 20, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.20% | - |
| Feb 19, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% | - |
| Feb 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% | - |
| Feb 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.35% | - |
| Feb 13, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% | - |
| Feb 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% | - |
| Feb 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% | - |
| Feb 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.91% | - |
| Feb 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% | - |
| Feb 6, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.29% | - |
| Feb 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.92% | - |
| Feb 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.76% | - |
| Feb 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.25% | - |
| Jan 31, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.20% | - |
| Jan 30, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% | - |
| Jan 29, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.43 | -0.20% | - |
| Jan 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.47 | 0.61% | - |
| Jan 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.35 | -0.51% | - |
| Jan 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.45 | 0.66% | - |
| Jan 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.32 | 0.15% | - |
| Jan 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.29 | 0.92% | - |
| Jan 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.12 | -0.31% | - |
| Jan 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.17 | 0.88% | - |
| Jan 17, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.01 | 0.73% | - |
| Jan 16, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.87 | 0.26% | - |
| Jan 15, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.82 | 0.21% | - |
| Jan 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.78 | 0.21% | - |
| Jan 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.74 | -1.65% | - |
| Jan 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.06 | 1.09% | - |
| Jan 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.85 | -0.05% | - |
| Jan 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.86 | 0.52% | - |
| Jan 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.76 | -0.05% | - |
| Jan 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.77 | 0.63% | - |
| Jan 3, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.65 | -0.16% | - |
| Jan 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.68 | 0.05% | - |
| Dec 31, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.67 | -0.73% | - |
| Dec 30, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.81 | 0.05% | - |
| Dec 27, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.80 | -0.57% | - |