Purpose Premium Yield Fund (TSX:PYF)
Canada · Delayed Price · Currency is CAD 16.92
-0.01 (-0.03%)
At close: Dec 5, 2025
TSX:PYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.88 | 16.93 | 16.88 | 16.92 | 16.92 | -0.03% | 25,792 |
| Dec 4, 2025 | 16.95 | 16.95 | 16.91 | 16.92 | 16.92 | -0.06% | 9,201 |
| Dec 3, 2025 | 16.90 | 16.93 | 16.90 | 16.93 | 16.93 | 0.24% | 7,878 |
| Dec 2, 2025 | 16.92 | 16.92 | 16.89 | 16.89 | 16.89 | -0.03% | 17,483 |
| Dec 1, 2025 | 16.94 | 16.94 | 16.89 | 16.90 | 16.90 | -0.27% | 17,444 |
| Nov 28, 2025 | 16.91 | 16.94 | 16.88 | 16.94 | 16.94 | 0.30% | 44,685 |
| Nov 27, 2025 | 16.91 | 16.93 | 16.89 | 16.89 | 16.89 | 0.03% | 34,407 |
| Nov 26, 2025 | 16.95 | 16.95 | 16.87 | 16.89 | 16.89 | -0.44% | 23,421 |
| Nov 25, 2025 | 16.95 | 16.97 | 16.95 | 16.96 | 16.85 | 0.21% | 20,801 |
| Nov 24, 2025 | 16.95 | 16.95 | 16.91 | 16.93 | 16.82 | -0.03% | 22,336 |
| Nov 21, 2025 | 16.93 | 16.95 | 16.93 | 16.93 | 16.82 | -0.06% | 11,075 |
| Nov 20, 2025 | 17.02 | 17.02 | 16.92 | 16.94 | 16.83 | -0.12% | 33,936 |
| Nov 19, 2025 | 17.02 | 17.02 | 16.93 | 16.96 | 16.85 | 0.03% | 11,470 |
| Nov 18, 2025 | 16.95 | 16.97 | 16.94 | 16.96 | 16.85 | -0.26% | 15,953 |
| Nov 17, 2025 | 17.06 | 17.06 | 16.97 | 17.00 | 16.89 | -0.06% | 23,928 |
| Nov 14, 2025 | 17.00 | 17.01 | 16.98 | 17.01 | 16.90 | 0.06% | 19,183 |
| Nov 13, 2025 | 17.12 | 17.12 | 16.99 | 17.00 | 16.89 | -0.12% | 19,043 |
| Nov 12, 2025 | 17.02 | 17.02 | 17.01 | 17.02 | 16.91 | 0.06% | 10,670 |
| Nov 11, 2025 | 17.15 | 17.15 | 17.00 | 17.01 | 16.90 | 0.06% | 20,199 |
| Nov 10, 2025 | 17.06 | 17.06 | 16.99 | 17.00 | 16.89 | -0.18% | 15,979 |
| Nov 7, 2025 | 16.95 | 17.03 | 16.94 | 17.03 | 16.92 | 0.26% | 18,364 |
| Nov 6, 2025 | 17.00 | 17.00 | 16.96 | 16.99 | 16.87 | -0.03% | 37,203 |
| Nov 5, 2025 | 17.04 | 17.04 | 16.98 | 16.99 | 16.88 | 0.12% | 23,811 |
| Nov 4, 2025 | 16.95 | 17.00 | 16.94 | 16.97 | 16.86 | 0.06% | 39,262 |
| Nov 3, 2025 | 16.88 | 17.00 | 16.88 | 16.96 | 16.85 | -0.24% | 62,936 |
| Oct 31, 2025 | 17.03 | 17.03 | 16.98 | 17.00 | 16.89 | -0.18% | 18,264 |
| Oct 30, 2025 | 17.00 | 17.03 | 16.98 | 17.03 | 16.92 | -0.18% | 20,120 |
| Oct 29, 2025 | 17.19 | 17.19 | 17.02 | 17.06 | 16.95 | -1.04% | 64,548 |
| Oct 28, 2025 | 17.24 | 17.26 | 17.23 | 17.24 | 17.02 | -0.17% | 12,593 |
| Oct 27, 2025 | 17.24 | 17.27 | 17.24 | 17.27 | 17.05 | 0.12% | 19,480 |
| Oct 24, 2025 | 17.32 | 17.32 | 17.24 | 17.25 | 17.03 | -0.12% | 18,946 |
| Oct 23, 2025 | 17.32 | 17.32 | 17.24 | 17.27 | 17.05 | 0.12% | 25,284 |
| Oct 22, 2025 | 17.30 | 17.30 | 17.24 | 17.25 | 17.03 | -0.29% | 12,361 |
| Oct 21, 2025 | 17.31 | 17.31 | 17.24 | 17.30 | 17.08 | 0.32% | 100,192 |
| Oct 20, 2025 | 17.31 | 17.32 | 17.23 | 17.25 | 17.02 | -0.32% | 24,949 |
| Oct 17, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | 17.08 | 0.46% | 28,783 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | 17.00 | -0.12% | 25,162 |
| Oct 15, 2025 | 17.29 | 17.29 | 17.23 | 17.24 | 17.02 | -0.12% | 24,988 |
| Oct 14, 2025 | 17.28 | 17.28 | 17.20 | 17.26 | 17.04 | 0.41% | 69,549 |
| Oct 10, 2025 | 17.29 | 17.29 | 17.19 | 17.19 | 16.97 | -0.17% | 25,460 |
| Oct 9, 2025 | 17.27 | 17.27 | 17.21 | 17.22 | 17.00 | 0.03% | 22,156 |
| Oct 8, 2025 | 17.25 | 17.25 | 17.19 | 17.22 | 16.99 | 0.03% | 4,924 |
| Oct 7, 2025 | 17.21 | 17.22 | 17.20 | 17.21 | 16.99 | -0.23% | 30,882 |
| Oct 6, 2025 | 17.27 | 17.27 | 17.20 | 17.25 | 17.03 | 0.23% | 27,755 |
| Oct 3, 2025 | 17.20 | 17.22 | 17.20 | 17.21 | 16.99 | 0.12% | 23,665 |
| Oct 2, 2025 | 17.18 | 17.20 | 17.18 | 17.19 | 16.97 | - | 26,392 |
| Oct 1, 2025 | 17.21 | 17.21 | 17.19 | 17.19 | 16.97 | -0.06% | 38,814 |
| Sep 30, 2025 | 17.25 | 17.25 | 17.19 | 17.20 | 16.98 | -0.03% | 3,548 |
| Sep 29, 2025 | 17.25 | 17.25 | 17.21 | 17.21 | 16.98 | -0.03% | 14,650 |
| Sep 26, 2025 | 17.18 | 17.21 | 17.18 | 17.21 | 16.99 | 0.15% | 30,263 |