Skip to main content
Purpose Premium Yield Fund (TSX: PYF)
Canada flag Canada · Delayed Price · Currency is CAD
17.36
-0.08 (-0.46%)
Dec 24, 2024, 12:20 PM EST

PYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.3417.3617.3417.3617.36-0.46%4,200
Dec 23, 202417.3017.4417.3017.4417.440.81%3,900
Dec 20, 202417.3517.3517.2917.3017.300.23%3,200
Dec 19, 202417.2817.2817.2517.2617.26-0.40%8,100
Dec 18, 202417.3717.3717.3117.3317.33-0.12%12,300
Dec 17, 202417.2417.3617.2417.3517.35-0.69%23,700
Dec 16, 202417.4517.4717.3617.4717.470.46%12,407
Dec 13, 202417.4317.4317.3917.3917.39-0.23%10,500
Dec 12, 202417.4317.4417.4317.4317.43-0.11%2,500
Dec 11, 202417.4517.4717.4517.4517.45-0.06%30,600
Dec 10, 202417.4717.4817.4517.4617.46-0.74%15,701
Dec 9, 202417.4217.5917.4217.5917.590.98%9,016
Dec 6, 202417.5217.5217.4217.4217.420.06%34,219
Dec 5, 202417.4317.4417.4117.4117.41-0.11%9,800
Dec 4, 202417.4517.4517.4317.4317.43-0.34%11,243
Dec 3, 202417.5317.5317.4517.4917.490.23%17,300
Dec 2, 202417.5517.5517.4317.4517.45-1.47%9,000
Nov 29, 202417.6117.7317.4317.7117.711.55%43,318
Nov 28, 202417.4117.4417.4117.4417.44-0.34%16,800
Nov 27, 202417.5317.5317.4317.5017.50-0.17%19,900
Nov 26, 202417.6517.6517.5117.5317.42-25,929
Nov 25, 202417.5217.5417.5217.5317.42-0.11%7,200
Nov 22, 202417.4917.5517.4917.5517.44-16,900
Nov 21, 202417.5217.5517.5217.5517.440.17%4,213
Nov 20, 202417.5417.5417.5117.5217.420.11%9,105
Nov 19, 202417.5317.5317.4917.5017.39-0.06%5,800
Nov 18, 202417.5017.5117.5017.5117.400.23%4,800
Nov 15, 202417.5617.5617.4617.4717.36-0.17%10,025
Nov 14, 202417.5317.5317.4917.5017.39-0.11%11,543
Nov 13, 202417.5217.5317.5217.5217.420.06%7,026
Nov 12, 202417.5217.5217.5117.5117.40-0.40%14,600
Nov 11, 202417.5917.5917.5717.5817.470.06%1,400
Nov 8, 202417.6317.6317.5717.5717.46-0.11%12,600
Nov 7, 202417.5817.6017.5817.5917.480.06%4,800
Nov 6, 202417.5917.5917.5117.5817.470.40%23,700
Nov 5, 202417.5117.5317.5117.5117.400.17%15,800
Nov 4, 202417.4817.4917.4817.4817.370.11%8,801
Nov 1, 202417.4717.4717.4517.4617.350.06%74,300
Oct 31, 202417.4717.4717.4417.4517.34-0.17%56,615
Oct 30, 202417.5017.5017.4817.4817.37-0.11%4,540
Oct 29, 202417.4917.5117.4917.5017.39-0.68%18,400
Oct 28, 202417.6217.6217.6117.6217.400.06%2,200
Oct 25, 202417.5917.6117.5917.6117.500.06%1,200
Oct 24, 202417.6217.6317.5917.6017.49-0.34%2,305
Oct 23, 202417.6917.6917.6417.6617.55-0.11%9,533
Oct 22, 202417.6617.6817.6617.6817.57-4,000
Oct 21, 202417.6817.6817.6617.6817.57-0.11%5,400
Oct 18, 202417.6917.7017.6917.7017.580.17%5,623
Oct 17, 202417.6817.6817.6617.6717.55-0.17%10,000
Oct 16, 202417.6917.7017.6917.7017.58-0.28%3,900
Oct 15, 202417.7917.7917.6717.7517.640.28%7,800
Oct 11, 202417.6817.7117.6817.7017.590.28%16,800
Oct 10, 202417.6717.6717.6517.6517.54-2,902
Oct 9, 202417.6417.6517.6417.6517.540.11%3,149
Oct 8, 202417.6217.6417.6217.6317.52-0.17%2,800
Oct 7, 202417.6617.6617.6617.6617.55-0.11%1,500
Oct 4, 202417.6917.6917.6717.6817.570.28%2,500
Oct 3, 202417.7617.7617.6317.6317.52-0.11%4,100
Oct 2, 202417.6617.6617.6517.6517.540.11%3,700
Oct 1, 202417.6117.6317.6117.6317.520.11%910
Sep 30, 202417.6017.6117.5517.6117.50-6,000
Sep 27, 202417.6117.6217.6017.6117.610.17%13,800
Sep 26, 202417.5617.5817.5617.5817.58-0.17%2,501
Sep 25, 202417.6317.6317.6117.6117.50-0.28%2,547
Sep 24, 202417.6317.6617.6317.6617.550.40%2,500
Sep 23, 202417.6017.6017.5917.5917.48-8,200
Sep 20, 202417.5817.5917.5717.5917.480.06%5,800
Sep 19, 202417.6017.6017.5717.5817.470.17%3,000
Sep 18, 202417.5617.5617.5417.5517.440.06%3,700
Sep 17, 202417.5917.5917.5417.5417.43-0.45%4,100
Sep 16, 202417.6017.6217.5417.6217.510.51%10,100
Sep 13, 202417.5817.5817.5317.5317.420.11%12,300
Sep 12, 202417.4317.5117.4317.5117.400.11%2,740
Sep 11, 202417.5417.5417.4517.4917.38-2,723
Sep 10, 202417.5517.5517.4517.4917.380.11%6,700
Sep 9, 202417.4517.4817.4517.4717.360.23%7,626
Sep 6, 202417.4317.4317.4017.4317.32-0.06%4,400
Sep 5, 202417.4317.4417.4317.4417.330.06%3,600
Sep 4, 202417.4317.4317.4317.4317.32-1,300
Sep 3, 202417.4517.4517.4317.4317.32-0.23%2,523
Aug 30, 202417.5017.5017.4617.4717.360.11%19,600
Aug 29, 202417.4417.4517.4417.4517.340.17%3,700
Aug 28, 202417.4217.4217.4117.4217.31-0.74%1,700
Aug 27, 202417.5417.5517.5417.5517.330.06%6,500
Aug 26, 202417.5417.5517.5417.5417.43-0.11%1,600
Aug 23, 202417.5417.5617.5417.5617.440.17%10,011
Aug 22, 202417.5417.5417.5217.5317.42-0.11%4,828
Aug 21, 202417.5417.5517.5317.5517.440.17%27,000
Aug 20, 202417.4817.5217.4817.5217.41-0.11%1,900
Aug 19, 202417.5417.5517.5417.5417.430.06%8,210
Aug 16, 202417.5717.5717.5217.5317.420.17%3,300
Aug 15, 202417.5017.5117.5017.5017.39-3,500
Aug 14, 202417.4817.5017.4817.5017.39-10,120
Aug 13, 202417.5517.5517.4517.5017.390.17%5,000
Aug 12, 202417.4817.4817.4717.4717.36-0.11%2,100
Aug 9, 202417.5417.5417.4717.4917.380.23%2,100
Aug 8, 202417.3617.4517.3617.4517.340.52%4,000
Aug 7, 202417.4317.4317.3617.3617.250.12%6,300
Aug 6, 202417.3317.3817.3317.3417.23-6,300
Aug 2, 202417.2417.3617.2417.3417.23-0.23%7,000