Skip to main content
Purpose Premium Yield Fund (TSX: PYF)
Canada flag Canada · Delayed Price · Currency is CAD
17.30
+0.03 (0.17%)
Jan 29, 2025, 3:59 PM EST

PYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202517.4517.4517.2917.3017.30-0.46%24,043
Jan 28, 202517.4917.4917.3817.3817.27-0.17%13,200
Jan 27, 202517.3717.4117.3717.4117.290.12%2,731
Jan 24, 202517.3317.3917.3317.3917.270.17%10,700
Jan 23, 202517.4017.4017.3417.3617.26-8,510
Jan 22, 202517.3617.3617.3517.3617.25-0.12%4,010
Jan 21, 202517.3817.3817.3817.3817.27-0.17%901
Jan 20, 202517.4017.4117.4017.4117.300.23%7,200
Jan 17, 202517.3717.3817.3617.3717.26-0.17%11,206
Jan 16, 202517.3417.4017.3417.4017.280.35%10,900
Jan 15, 202517.4017.4017.3317.3417.23-0.34%7,700
Jan 14, 202517.3917.4017.2917.4017.290.75%8,300
Jan 13, 202517.2517.2817.2517.2717.170.17%5,101
Jan 10, 202517.1217.2617.1217.2417.13-0.58%6,941
Jan 9, 202517.3017.3417.3017.3417.230.41%6,200
Jan 8, 202517.2517.2817.2517.2717.160.06%1,633
Jan 7, 202517.2917.3017.2617.2617.15-8,300
Jan 6, 202517.2617.3017.2617.2617.15-0.06%15,900
Jan 3, 202517.3017.3017.2417.2717.160.06%5,400
Jan 2, 202517.3017.3017.2417.2617.150.12%5,101
Dec 31, 202417.2917.2917.2317.2417.130.06%10,420
Dec 30, 202417.2317.2317.2117.2317.12-0.12%3,500
Dec 27, 202417.2417.2517.2317.2517.25-0.63%11,200
Dec 24, 202417.3417.3617.3417.3617.25-0.46%4,200
Dec 23, 202417.3017.4417.3017.4417.330.81%3,900
Dec 20, 202417.3517.3517.2917.3017.190.23%3,200
Dec 19, 202417.2817.2817.2517.2617.15-0.40%8,100
Dec 18, 202417.3717.3717.3117.3317.22-0.12%12,300
Dec 17, 202417.2417.3617.2417.3517.24-0.69%23,700
Dec 16, 202417.4517.4717.3617.4717.360.46%12,407
Dec 13, 202417.4317.4317.3917.3917.28-0.23%10,500
Dec 12, 202417.4317.4417.4317.4317.31-0.11%2,500
Dec 11, 202417.4517.4717.4517.4517.34-0.06%30,600
Dec 10, 202417.4717.4817.4517.4617.35-0.74%15,701
Dec 9, 202417.4217.5917.4217.5917.480.98%9,016
Dec 6, 202417.5217.5217.4217.4217.300.06%34,219
Dec 5, 202417.4317.4417.4117.4117.30-0.11%9,800
Dec 4, 202417.4517.4517.4317.4317.32-0.34%11,243
Dec 3, 202417.5317.5317.4517.4917.380.23%17,300
Dec 2, 202417.5517.5517.4317.4517.33-1.47%9,000
Nov 29, 202417.6117.7317.4317.7117.601.55%43,318
Nov 28, 202417.4117.4417.4117.4417.33-0.34%16,800
Nov 27, 202417.5317.5317.4317.5017.39-0.17%19,900
Nov 26, 202417.6517.6517.5117.5317.31-25,929
Nov 25, 202417.5217.5417.5217.5317.31-0.11%7,200
Nov 22, 202417.4917.5517.4917.5517.33-16,900
Nov 21, 202417.5217.5517.5217.5517.330.17%4,213
Nov 20, 202417.5417.5417.5117.5217.300.11%9,105
Nov 19, 202417.5317.5317.4917.5017.28-0.06%5,800
Nov 18, 202417.5017.5117.5017.5117.280.23%4,800
Nov 15, 202417.5617.5617.4617.4717.25-0.17%10,025
Nov 14, 202417.5317.5317.4917.5017.28-0.11%11,543
Nov 13, 202417.5217.5317.5217.5217.300.06%7,026
Nov 12, 202417.5217.5217.5117.5117.29-0.40%14,600
Nov 11, 202417.5917.5917.5717.5817.360.06%1,400
Nov 8, 202417.6317.6317.5717.5717.35-0.11%12,600
Nov 7, 202417.5817.6017.5817.5917.370.06%4,800
Nov 6, 202417.5917.5917.5117.5817.360.40%23,700
Nov 5, 202417.5117.5317.5117.5117.290.17%15,800
Nov 4, 202417.4817.4917.4817.4817.260.11%8,801
Nov 1, 202417.4717.4717.4517.4617.240.06%74,300
Oct 31, 202417.4717.4717.4417.4517.23-0.17%56,615
Oct 30, 202417.5017.5017.4817.4817.26-0.11%4,540
Oct 29, 202417.4917.5117.4917.5017.28-0.68%18,400
Oct 28, 202417.6217.6217.6117.6217.290.06%2,200
Oct 25, 202417.5917.6117.5917.6117.280.06%1,200
Oct 24, 202417.6217.6317.5917.6017.27-0.34%2,305
Oct 23, 202417.6917.6917.6417.6617.33-0.11%9,533
Oct 22, 202417.6617.6817.6617.6817.35-4,000
Oct 21, 202417.6817.6817.6617.6817.35-0.11%5,400
Oct 18, 202417.6917.7017.6917.7017.360.17%5,623
Oct 17, 202417.6817.6817.6617.6717.33-0.17%10,000
Oct 16, 202417.6917.7017.6917.7017.36-0.28%3,900
Oct 15, 202417.7917.7917.6717.7517.420.28%7,800
Oct 11, 202417.6817.7117.6817.7017.370.28%16,800
Oct 10, 202417.6717.6717.6517.6517.32-2,902
Oct 9, 202417.6417.6517.6417.6517.320.11%3,149
Oct 8, 202417.6217.6417.6217.6317.30-0.17%2,800
Oct 7, 202417.6617.6617.6617.6617.33-0.11%1,500
Oct 4, 202417.6917.6917.6717.6817.350.28%2,500
Oct 3, 202417.7617.7617.6317.6317.30-0.11%4,100
Oct 2, 202417.6617.6617.6517.6517.320.11%3,700
Oct 1, 202417.6117.6317.6117.6317.300.11%910
Sep 30, 202417.6017.6117.5517.6117.28-6,000
Sep 27, 202417.6117.6217.6017.6117.280.17%13,800
Sep 26, 202417.5617.5817.5617.5817.25-0.17%2,501
Sep 25, 202417.6317.6317.6117.6117.17-0.28%2,547
Sep 24, 202417.6317.6617.6317.6617.220.40%2,500
Sep 23, 202417.6017.6017.5917.5917.15-8,200
Sep 20, 202417.5817.5917.5717.5917.150.06%5,800
Sep 19, 202417.6017.6017.5717.5817.140.17%3,000
Sep 18, 202417.5617.5617.5417.5517.110.06%3,700
Sep 17, 202417.5917.5917.5417.5417.10-0.45%4,100
Sep 16, 202417.6017.6217.5417.6217.180.51%10,100
Sep 13, 202417.5817.5817.5317.5317.090.11%12,300
Sep 12, 202417.4317.5117.4317.5117.070.11%2,740
Sep 11, 202417.5417.5417.4517.4917.06-2,723
Sep 10, 202417.5517.5517.4517.4917.060.11%6,700
Sep 9, 202417.4517.4817.4517.4717.040.23%7,626
Sep 6, 202417.4317.4317.4017.4317.00-0.06%4,400