Skip to main content
Purpose Strategic Yield Fund (TSX: SYLD)
Canada flag Canada · Delayed Price · Currency is CAD
19.25
-0.01 (-0.05%)
Feb 4, 2025, 2:55 PM EST

TSX:SYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202519.2819.2819.2419.2519.25-2,600
Feb 3, 202519.1219.3119.1219.2519.25-0.52%1,842
Jan 31, 202519.1419.3519.1419.3519.350.68%2,900
Jan 30, 202519.1919.2919.1919.2219.22-0.05%842
Jan 29, 202519.2319.2319.2219.2319.23-0.67%9,400
Jan 28, 202519.3219.3619.3019.3619.26-0.05%4,800
Jan 27, 202519.2719.3719.2719.3719.27-0.21%1,700
Jan 24, 202519.5119.5119.3519.4119.310.05%4,200
Jan 23, 202519.4019.4019.4019.4019.300.10%200
Jan 22, 202519.4419.4419.3719.3819.280.47%1,200
Jan 21, 202519.2719.3019.2719.2919.19-0.31%900
Jan 20, 202519.2619.3519.2519.3519.250.26%1,300
Jan 17, 202519.3719.3719.3019.3019.200.21%3,838
Jan 16, 202519.2519.2619.2519.2619.160.26%16,600
Jan 15, 202519.1619.2119.1619.2119.110.31%900
Jan 14, 202519.2019.2019.1519.1519.05-0.05%500
Jan 13, 202519.2019.2019.1619.1619.06-0.10%300
Jan 10, 202519.1819.2119.1819.1819.08-0.26%4,201
Jan 9, 202519.1719.2319.1619.2319.130.42%3,106
Jan 8, 202519.1619.1619.1519.1519.05-0.10%300
Jan 7, 202519.2019.2019.1719.1719.07-0.16%501
Jan 6, 202519.2319.2419.2019.2019.10-0.21%8,805
Jan 3, 202519.2019.2419.1919.2419.140.31%700
Jan 2, 202519.1919.1919.1819.1819.08-0.05%242
Dec 31, 202419.1219.1919.1219.1919.090.05%5,304
Dec 30, 202419.2319.2319.1819.1819.080.05%3,600
Dec 27, 202419.1519.1719.0519.1719.17-0.57%9,901
Dec 24, 202419.2719.2819.2719.2819.180.05%402
Dec 23, 202419.2719.2719.2719.2719.17-200
Dec 20, 202419.2019.2719.2019.2719.170.10%1,718
Dec 19, 202419.2319.2519.2319.2519.15-0.21%1,100
Dec 18, 202419.2019.2919.2019.2919.190.05%1,900
Dec 17, 202419.2819.2819.2819.2819.18-0.16%2,000
Dec 16, 202419.2319.3119.2319.3119.210.26%3,700
Dec 13, 202419.4219.4219.2519.2619.16-0.26%1,000
Dec 12, 202419.3119.3119.3119.3119.210.36%100
Dec 11, 202419.3119.3119.2419.2419.140.10%2,800
Dec 10, 202419.2419.2419.2219.2219.12-400
Dec 9, 202419.3819.3819.2219.2219.12-0.05%700
Dec 6, 202419.2319.2319.2319.2319.130.16%600
Dec 5, 202419.2019.2019.2019.2019.10-400
Dec 4, 202419.2019.2219.2019.2019.100.05%1,116
Dec 3, 202419.1819.2019.1819.1919.090.10%700
Dec 2, 202419.2319.2319.1719.1719.07-1.08%700
Nov 29, 202419.2519.3818.9419.3819.280.62%11,700
Nov 28, 202419.0219.5419.0219.2619.160.36%3,100
Nov 27, 202419.1819.1919.1819.1919.19-0.42%4,600
Nov 26, 202419.2719.2719.2719.2719.17-0.16%200
Nov 25, 202419.3819.3819.2319.3019.200.26%1,000
Nov 22, 202419.2319.2519.2319.2519.150.36%722
Nov 21, 202419.2019.2019.1819.1819.08-0.16%1,728
Nov 20, 202419.2119.2119.1819.2119.110.37%5,900
Nov 19, 202419.1419.1719.1419.1419.04-0.05%2,500
Nov 18, 202419.1519.1519.1519.1519.050.26%200
Nov 15, 202419.1219.1219.1019.1019.00-0.05%1,034
Nov 14, 202419.0919.1219.0919.1119.010.16%3,300
Nov 13, 202419.0819.0819.0819.0818.98-500
Nov 12, 202419.1819.1819.0319.0818.980.16%8,600
Nov 11, 202419.0619.0619.0519.0518.950.42%2,200
Nov 8, 202418.9718.9818.9718.9718.87-0.11%4,400
Nov 7, 202418.9718.9918.9718.9918.890.21%4,401
Nov 6, 202419.0919.0918.9418.9518.850.11%3,700
Nov 5, 202418.9418.9418.9318.9318.830.11%5,301
Nov 4, 202418.9718.9718.9118.9118.81-0.42%17,800
Nov 1, 202418.9718.9918.9718.9918.89-9,612
Oct 31, 202418.9818.9918.9718.9918.890.11%4,140
Oct 30, 202419.0019.0018.9718.9718.870.05%800
Oct 29, 202418.9518.9918.9518.9618.86-0.78%1,400
Oct 28, 202419.1019.1119.1019.1118.920.16%5,115
Oct 25, 202419.0819.0819.0719.0818.890.21%4,600
Oct 24, 202419.0219.0419.0219.0418.85-0.05%2,400
Oct 23, 202419.0119.0719.0119.0518.86-0.16%3,800
Oct 22, 202419.0519.0819.0519.0818.890.10%3,800
Oct 21, 202419.0719.0719.0619.0618.870.16%1,518
Oct 18, 202419.0219.0319.0119.0318.840.16%3,800
Oct 17, 202419.0119.0119.0019.0018.810.16%1,709
Oct 16, 202419.0219.0318.9718.9718.78-0.11%5,401
Oct 15, 202418.8618.9918.8618.9918.800.53%2,038
Oct 11, 202418.8918.8918.8918.8918.70-13,200
Oct 10, 202418.8918.8918.8918.8918.70-0.26%1,600
Oct 9, 202418.8918.9418.8918.9418.75-300
Oct 8, 202418.9418.9418.9418.9418.75-0.42%1,100
Oct 7, 202419.0219.0219.0219.0218.830.42%200
Oct 4, 202418.8818.9418.8818.9418.750.11%6,300
Oct 3, 202418.9218.9218.9218.9218.730.11%1,501
Oct 2, 202418.9018.9018.9018.9018.71-0.16%-
Oct 1, 202418.9318.9318.9318.9318.74-0.37%-
Sep 30, 202419.0719.0719.0019.0018.810.80%504
Sep 27, 202418.8518.8518.8518.8518.66-0.53%-
Sep 26, 202418.9518.9518.9518.9518.76-0.73%-
Sep 25, 202419.0919.0919.0919.0918.800.85%200
Sep 24, 202418.9318.9318.9318.9318.640.05%-
Sep 23, 202418.9218.9218.9218.9218.630.05%-
Sep 20, 202418.9118.9118.9118.9118.620.11%-
Sep 19, 202419.0319.0318.8918.8918.600.05%239
Sep 18, 202418.8818.8818.8818.8818.590.16%-
Sep 17, 202418.8518.8518.8518.8518.570.48%100
Sep 16, 202418.7718.7818.7618.7618.48-0.11%800
Sep 13, 202418.7718.7818.7718.7818.500.21%1,403
Sep 12, 202418.7418.7418.7418.7418.46-0.11%221