Purpose Premium Yield Fund (TSX:PYF)
Canada · Delayed Price · Currency is CAD 17.27
+0.02 (0.12%)
Oct 23, 2025, 3:59 PM EDT
TSX:PYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.32 | 17.32 | 17.24 | 17.27 | 17.27 | 0.12% | 25,284 |
| Oct 22, 2025 | 17.30 | 17.30 | 17.24 | 17.25 | 17.25 | -0.29% | 12,400 |
| Oct 21, 2025 | 17.31 | 17.31 | 17.24 | 17.30 | 17.30 | 0.29% | 100,200 |
| Oct 20, 2025 | 17.31 | 17.32 | 17.23 | 17.25 | 17.25 | -0.29% | 24,949 |
| Oct 17, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | 17.30 | 0.46% | 28,800 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | 17.22 | -0.12% | 25,200 |
| Oct 15, 2025 | 17.29 | 17.29 | 17.23 | 17.24 | 17.24 | -0.12% | 25,000 |
| Oct 14, 2025 | 17.28 | 17.28 | 17.20 | 17.26 | 17.26 | 0.41% | 69,549 |
| Oct 10, 2025 | 17.29 | 17.29 | 17.19 | 17.19 | 17.19 | -0.17% | 25,500 |
| Oct 9, 2025 | 17.27 | 17.27 | 17.21 | 17.22 | 17.22 | - | 22,200 |
| Oct 8, 2025 | 17.25 | 17.25 | 17.19 | 17.22 | 17.22 | 0.06% | 4,924 |
| Oct 7, 2025 | 17.21 | 17.22 | 17.20 | 17.21 | 17.21 | -0.23% | 30,900 |
| Oct 6, 2025 | 17.27 | 17.27 | 17.20 | 17.25 | 17.25 | 0.23% | 27,800 |
| Oct 3, 2025 | 17.20 | 17.22 | 17.20 | 17.21 | 17.21 | 0.12% | 23,700 |
| Oct 2, 2025 | 17.18 | 17.20 | 17.18 | 17.19 | 17.19 | - | 26,400 |
| Oct 1, 2025 | 17.20 | 17.21 | 17.19 | 17.19 | 17.19 | -0.06% | 38,814 |
| Sep 30, 2025 | 17.25 | 17.25 | 17.19 | 17.20 | 17.20 | - | 3,548 |
| Sep 29, 2025 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | -0.06% | 14,700 |
| Sep 26, 2025 | 17.18 | 17.21 | 17.18 | 17.21 | 17.21 | 0.17% | 30,300 |
| Sep 25, 2025 | 17.35 | 17.35 | 17.18 | 17.18 | 17.18 | -0.87% | 58,000 |
| Sep 24, 2025 | 17.39 | 17.39 | 17.33 | 17.33 | 17.22 | - | 17,308 |
| Sep 23, 2025 | 17.40 | 17.40 | 17.33 | 17.33 | 17.22 | 0.06% | 27,511 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.21 | -0.12% | 27,200 |
| Sep 19, 2025 | 17.35 | 17.35 | 17.32 | 17.34 | 17.23 | 0.06% | 67,517 |
| Sep 18, 2025 | 17.35 | 17.35 | 17.32 | 17.33 | 17.22 | 0.06% | 44,815 |
| Sep 17, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.21 | -0.06% | 6,416 |
| Sep 16, 2025 | 17.33 | 17.33 | 17.31 | 17.33 | 17.22 | 0.06% | 21,300 |
| Sep 15, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.21 | -0.06% | 20,901 |
| Sep 12, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.22 | - | 8,000 |
| Sep 11, 2025 | 17.34 | 17.34 | 17.31 | 17.33 | 17.22 | -0.12% | 7,200 |
| Sep 10, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.24 | 0.17% | 36,400 |
| Sep 9, 2025 | 17.34 | 17.34 | 17.31 | 17.32 | 17.21 | 0.17% | 14,141 |
| Sep 8, 2025 | 17.35 | 17.35 | 17.29 | 17.29 | 17.18 | - | 25,315 |
| Sep 5, 2025 | 17.34 | 17.34 | 17.28 | 17.29 | 17.18 | - | 68,900 |
| Sep 4, 2025 | 17.31 | 17.31 | 17.29 | 17.29 | 17.18 | - | 28,034 |
| Sep 3, 2025 | 17.28 | 17.29 | 17.28 | 17.29 | 17.18 | - | 20,509 |
| Sep 2, 2025 | 17.35 | 17.35 | 17.28 | 17.29 | 17.18 | - | 10,400 |
| Aug 29, 2025 | 17.24 | 17.29 | 17.24 | 17.29 | 17.18 | 0.12% | 25,242 |
| Aug 28, 2025 | 17.25 | 17.27 | 17.24 | 17.27 | 17.16 | 0.06% | 17,501 |
| Aug 27, 2025 | 17.35 | 17.35 | 17.26 | 17.26 | 17.15 | -0.58% | 14,500 |
| Aug 26, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | 17.15 | -0.06% | 8,143 |
| Aug 25, 2025 | 17.40 | 17.40 | 17.36 | 17.37 | 17.15 | -0.17% | 20,000 |
| Aug 22, 2025 | 17.37 | 17.40 | 17.36 | 17.40 | 17.18 | 0.17% | 9,700 |
| Aug 21, 2025 | 17.27 | 17.37 | 17.27 | 17.37 | 17.15 | 0.06% | 4,428 |
| Aug 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.14 | - | 6,300 |
| Aug 19, 2025 | 17.27 | 17.36 | 17.27 | 17.36 | 17.14 | 0.12% | 3,400 |
| Aug 18, 2025 | 17.32 | 17.34 | 17.32 | 17.34 | 17.12 | 0.12% | 600 |
| Aug 15, 2025 | 17.31 | 17.33 | 17.31 | 17.32 | 17.10 | 0.06% | 11,900 |
| Aug 14, 2025 | 17.32 | 17.32 | 17.30 | 17.31 | 17.09 | - | 10,300 |
| Aug 13, 2025 | 17.29 | 17.31 | 17.29 | 17.31 | 17.09 | 0.06% | 9,702 |