Purpose Strategic Yield Fund (TSX:SYLD)
Canada · Delayed Price · Currency is CAD 19.30
-0.09 (-0.46%)
Aug 1, 2025, 2:39 PM EDT
TSX:SYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.31 | 19.31 | 19.30 | 19.30 | 19.35 | -0.52% | 827 |
| Jul 31, 2025 | 19.24 | 19.40 | 19.24 | 19.40 | 19.40 | 0.05% | 1,900 |
| Jul 30, 2025 | 19.38 | 19.39 | 19.38 | 19.39 | 19.39 | 0.31% | 200 |
| Jul 29, 2025 | 19.37 | 19.37 | 19.29 | 19.33 | 19.33 | -0.31% | 3,845 |
| Jul 28, 2025 | 19.43 | 19.43 | 19.39 | 19.39 | 19.29 | -0.21% | 605 |
| Jul 25, 2025 | 19.35 | 19.45 | 19.35 | 19.43 | 19.33 | 0.41% | 1,900 |
| Jul 24, 2025 | 19.33 | 19.35 | 19.33 | 19.35 | 19.25 | 0.83% | 900 |
| Jul 23, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | -0.52% | 1,100 |
| Jul 22, 2025 | 19.29 | 19.29 | 19.28 | 19.29 | 19.19 | 0.16% | 11,200 |
| Jul 21, 2025 | 19.22 | 19.29 | 19.22 | 19.26 | 19.16 | 0.21% | 1,800 |
| Jul 18, 2025 | 19.18 | 19.23 | 19.18 | 19.22 | 19.12 | 0.05% | 3,926 |
| Jul 17, 2025 | 19.18 | 19.21 | 19.18 | 19.21 | 19.11 | 0.21% | 1,300 |
| Jul 16, 2025 | 19.20 | 19.20 | 19.17 | 19.17 | 19.07 | -0.31% | 1,300 |
| Jul 15, 2025 | 19.22 | 19.23 | 19.20 | 19.23 | 19.13 | 0.05% | 901 |
| Jul 14, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.12 | 0.10% | 300 |
| Jul 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | -0.21% | 1,200 |
| Jul 10, 2025 | 19.22 | 19.24 | 19.22 | 19.24 | 19.14 | 0.21% | 4,200 |
| Jul 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | 0.16% | 145 |
| Jul 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.07 | 0.10% | 400 |
| Jul 7, 2025 | 19.33 | 19.33 | 19.12 | 19.15 | 19.05 | -0.21% | 1,101 |
| Jul 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.09 | -0.05% | - |
| Jul 3, 2025 | 19.07 | 19.20 | 19.07 | 19.20 | 19.10 | 0.42% | 1,117 |
| Jul 2, 2025 | 19.14 | 19.14 | 19.12 | 19.12 | 19.02 | 0.26% | 501 |
| Jun 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.97 | -0.37% | 1,000 |
| Jun 27, 2025 | 19.10 | 19.14 | 19.10 | 19.14 | 19.14 | -0.26% | 400 |
| Jun 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% | - |
| Jun 25, 2025 | 19.23 | 19.24 | 19.22 | 19.22 | 19.12 | -0.05% | 19,800 |
| Jun 24, 2025 | 19.19 | 19.23 | 19.15 | 19.23 | 19.13 | 0.42% | 1,707 |
| Jun 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - | - |
| Jun 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | 0.10% | 135 |
| Jun 19, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | -0.05% | 503 |
| Jun 18, 2025 | 19.19 | 19.19 | 19.14 | 19.14 | 19.04 | -0.36% | 1,100 |
| Jun 17, 2025 | 19.19 | 19.21 | 19.19 | 19.21 | 19.11 | 0.79% | 5,700 |
| Jun 16, 2025 | 19.08 | 19.08 | 19.06 | 19.06 | 18.96 | -0.10% | 7,920 |
| Jun 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.98 | 0.53% | 500 |
| Jun 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.88 | -0.11% | 129 |
| Jun 11, 2025 | 19.00 | 19.02 | 19.00 | 19.00 | 18.90 | -0.16% | 1,900 |
| Jun 10, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.93 | - | - |
| Jun 9, 2025 | 19.07 | 19.07 | 18.95 | 19.03 | 18.93 | 0.53% | 1,000 |
| Jun 6, 2025 | 18.93 | 18.95 | 18.93 | 18.93 | 18.83 | -0.73% | 700 |
| Jun 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.97 | 0.47% | 311 |
| Jun 4, 2025 | 18.95 | 19.00 | 18.95 | 18.98 | 18.88 | 0.26% | 20,011 |
| Jun 3, 2025 | 18.91 | 18.93 | 18.88 | 18.93 | 18.83 | 0.42% | 1,800 |
| Jun 2, 2025 | 18.86 | 18.86 | 18.85 | 18.85 | 18.75 | - | 222 |
| May 30, 2025 | 18.87 | 18.89 | 18.85 | 18.85 | 18.75 | -0.05% | 1,800 |
| May 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.76 | -0.37% | 500 |
| May 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.83 | -0.05% | - |
| May 27, 2025 | 18.90 | 18.94 | 18.87 | 18.94 | 18.84 | - | 46,241 |
| May 26, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.84 | 0.91% | - |
| May 23, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.67 | -0.69% | 425 |