Purpose Premium Yield Fund (TSX:PYF)
Canada · Delayed Price · Currency is CAD 17.01
+0.01 (0.06%)
Nov 14, 2025, 3:59 PM EST
TSX:PYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.00 | 17.01 | 16.98 | 17.01 | 17.01 | 0.06% | 19,183 |
| Nov 13, 2025 | 17.12 | 17.12 | 16.99 | 17.00 | 17.00 | -0.12% | 19,043 |
| Nov 12, 2025 | 17.02 | 17.02 | 17.01 | 17.02 | 17.02 | 0.06% | 10,700 |
| Nov 11, 2025 | 17.15 | 17.15 | 17.00 | 17.01 | 17.01 | 0.06% | 20,200 |
| Nov 10, 2025 | 17.06 | 17.06 | 16.99 | 17.00 | 17.00 | -0.18% | 16,000 |
| Nov 7, 2025 | 16.95 | 17.03 | 16.94 | 17.03 | 17.03 | 0.24% | 18,400 |
| Nov 6, 2025 | 17.00 | 17.00 | 16.96 | 16.99 | 16.99 | - | 37,203 |
| Nov 5, 2025 | 17.04 | 17.04 | 16.98 | 16.99 | 16.99 | 0.12% | 23,811 |
| Nov 4, 2025 | 16.95 | 17.00 | 16.94 | 16.97 | 16.97 | 0.06% | 39,300 |
| Nov 3, 2025 | 16.88 | 17.00 | 16.88 | 16.96 | 16.96 | -0.24% | 62,936 |
| Oct 31, 2025 | 17.03 | 17.03 | 16.98 | 17.00 | 17.00 | -0.18% | 18,300 |
| Oct 30, 2025 | 17.00 | 17.03 | 16.98 | 17.03 | 17.03 | -0.18% | 20,120 |
| Oct 29, 2025 | 17.19 | 17.19 | 17.02 | 17.06 | 17.06 | -1.04% | 64,548 |
| Oct 28, 2025 | 17.24 | 17.26 | 17.23 | 17.24 | 17.13 | -0.17% | 12,600 |
| Oct 27, 2025 | 17.24 | 17.27 | 17.24 | 17.27 | 17.16 | 0.12% | 19,500 |
| Oct 24, 2025 | 17.32 | 17.32 | 17.24 | 17.25 | 17.14 | -0.12% | 18,946 |
| Oct 23, 2025 | 17.32 | 17.32 | 17.24 | 17.27 | 17.16 | 0.12% | 25,300 |
| Oct 22, 2025 | 17.30 | 17.30 | 17.24 | 17.25 | 17.14 | -0.29% | 12,400 |
| Oct 21, 2025 | 17.31 | 17.31 | 17.24 | 17.30 | 17.19 | 0.29% | 100,200 |
| Oct 20, 2025 | 17.31 | 17.32 | 17.23 | 17.25 | 17.13 | -0.29% | 24,949 |
| Oct 17, 2025 | 17.22 | 17.30 | 17.22 | 17.30 | 17.19 | 0.46% | 28,800 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.22 | 17.22 | 17.11 | -0.12% | 25,200 |
| Oct 15, 2025 | 17.29 | 17.29 | 17.23 | 17.24 | 17.13 | -0.12% | 25,000 |
| Oct 14, 2025 | 17.28 | 17.28 | 17.20 | 17.26 | 17.15 | 0.41% | 69,549 |
| Oct 10, 2025 | 17.29 | 17.29 | 17.19 | 17.19 | 17.08 | -0.17% | 25,500 |
| Oct 9, 2025 | 17.27 | 17.27 | 17.21 | 17.22 | 17.11 | - | 22,200 |
| Oct 8, 2025 | 17.25 | 17.25 | 17.19 | 17.22 | 17.11 | 0.06% | 4,924 |
| Oct 7, 2025 | 17.21 | 17.22 | 17.20 | 17.21 | 17.10 | -0.23% | 30,900 |
| Oct 6, 2025 | 17.27 | 17.27 | 17.20 | 17.25 | 17.14 | 0.23% | 27,800 |
| Oct 3, 2025 | 17.20 | 17.22 | 17.20 | 17.21 | 17.10 | 0.12% | 23,700 |
| Oct 2, 2025 | 17.18 | 17.20 | 17.18 | 17.19 | 17.08 | - | 26,400 |
| Oct 1, 2025 | 17.20 | 17.21 | 17.19 | 17.19 | 17.08 | -0.06% | 38,814 |
| Sep 30, 2025 | 17.25 | 17.25 | 17.19 | 17.20 | 17.09 | - | 3,548 |
| Sep 29, 2025 | 17.25 | 17.25 | 17.20 | 17.20 | 17.09 | -0.06% | 14,700 |
| Sep 26, 2025 | 17.18 | 17.21 | 17.18 | 17.21 | 17.10 | 0.17% | 30,300 |
| Sep 25, 2025 | 17.35 | 17.35 | 17.18 | 17.18 | 17.07 | -0.87% | 58,000 |
| Sep 24, 2025 | 17.39 | 17.39 | 17.33 | 17.33 | 17.11 | - | 17,308 |
| Sep 23, 2025 | 17.40 | 17.40 | 17.33 | 17.33 | 17.11 | 0.06% | 27,511 |
| Sep 22, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.10 | -0.12% | 27,200 |
| Sep 19, 2025 | 17.35 | 17.35 | 17.32 | 17.34 | 17.12 | 0.06% | 67,517 |
| Sep 18, 2025 | 17.35 | 17.35 | 17.32 | 17.33 | 17.11 | 0.06% | 44,815 |
| Sep 17, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.10 | -0.06% | 6,416 |
| Sep 16, 2025 | 17.33 | 17.33 | 17.31 | 17.33 | 17.11 | 0.06% | 21,300 |
| Sep 15, 2025 | 17.35 | 17.35 | 17.32 | 17.32 | 17.10 | -0.06% | 20,901 |
| Sep 12, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.11 | - | 8,000 |
| Sep 11, 2025 | 17.34 | 17.34 | 17.31 | 17.33 | 17.11 | -0.12% | 7,200 |
| Sep 10, 2025 | 17.30 | 17.35 | 17.30 | 17.35 | 17.13 | 0.17% | 36,400 |
| Sep 9, 2025 | 17.34 | 17.34 | 17.31 | 17.32 | 17.10 | 0.17% | 14,141 |
| Sep 8, 2025 | 17.35 | 17.35 | 17.29 | 17.29 | 17.07 | - | 25,315 |
| Sep 5, 2025 | 17.34 | 17.34 | 17.28 | 17.29 | 17.07 | - | 68,900 |