Purpose Monthly Income Fund (TSX:PIN)
Canada
· Delayed Price · Currency is CAD 17.69
-0.03 (-0.17%)
May 1, 2025, 4:10 PM EDT
TSX:PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.23% | - |
| Apr 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% | - |
| Apr 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% | - |
| Apr 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.06% | - |
| Apr 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | 0.68% | - |
| Apr 24, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.55 | 0.23% | - |
| Apr 23, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.51 | 0.80% | - |
| Apr 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | -0.51% | - |
| Apr 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.46 | 0.57% | - |
| Apr 17, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | -0.11% | - |
| Apr 16, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | 0.46% | - |
| Apr 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.30 | 0.75% | - |
| Apr 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | 1.17% | - |
| Apr 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.97 | -1.04% | - |
| Apr 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.15 | 2.62% | 301 |
| Apr 9, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.71 | -1.24% | 100 |
| Apr 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | 0.47% | 150 |
| Apr 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | -4.89% | 200 |
| Apr 4, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.71 | -0.34% | - |
| Apr 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.76 | -0.94% | 200 |
| Apr 2, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.93 | 0.17% | 200 |
| Apr 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.90 | - | 200 |
| Mar 31, 2025 | 17.97 | 17.99 | 17.97 | 17.99 | 17.90 | -0.06% | 6,400 |
| Mar 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.39% | - |
| Mar 27, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% | - |
| Mar 26, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.00 | -0.06% | - |
| Mar 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.01 | 0.28% | - |
| Mar 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | -0.33% | - |
| Mar 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | -0.11% | - |
| Mar 20, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.04 | 0.44% | - |
| Mar 19, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | -0.06% | 200 |
| Mar 18, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.97 | 0.61% | 200 |
| Mar 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.86 | 0.56% | - |
| Mar 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.76 | -0.45% | 225 |
| Mar 13, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | 0.11% | 225 |
| Mar 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | -0.39% | - |
| Mar 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.22% | - |
| Mar 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | 0.17% | - |
| Mar 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | 0.39% | 500 |
| Mar 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.83 | -0.06% | 100 |
| Mar 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | 0.11% | 150 |
| Mar 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | -0.61% | 200 |
| Mar 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | 0.28% | 500 |
| Feb 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% | 500 |
| Feb 27, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.39% | - |
| Feb 26, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% | - |
| Feb 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 17.96 | 0.45% | 200 |
| Feb 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | -0.17% | - |
| Feb 21, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | 0.06% | 100 |
| Feb 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.90 | 0.06% | - |