Purpose Strategic Yield Fund (TSX:SYLD)
Canada · Delayed Price · Currency is CAD 19.98
-0.03 (-0.15%)
Jul 27, 2026, 10:49 AM EST
TSX:SYLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | -0.10% | 1,259 |
| Jul 23, 2026 | 20.03 | 20.03 | 20.00 | 20.01 | 20.01 | -0.05% | 3,278 |
| Jul 22, 2026 | 20.03 | 20.03 | 20.00 | 20.02 | 20.02 | -0.05% | 1,760 |
| Jul 21, 2026 | 20.01 | 20.03 | 19.99 | 20.03 | 20.03 | 0.15% | 3,932 |
| Jul 20, 2026 | 20.01 | 20.02 | 20.00 | 20.00 | 20.00 | - | 6,744 |
| Jul 17, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 0.10% | 590 |
| Jul 15, 2026 | 19.98 | 20.00 | 19.98 | 19.98 | 19.98 | 0.10% | 1,625 |
| Jul 14, 2026 | 20.01 | 20.01 | 19.96 | 19.96 | 19.96 | -0.10% | 4,965 |
| Jul 13, 2026 | 19.97 | 19.99 | 19.97 | 19.98 | 19.98 | -0.10% | 1,314 |
| Jul 10, 2026 | 20.04 | 20.04 | 19.99 | 20.00 | 20.00 | -0.15% | 3,976 |
| Jul 9, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | 0.15% | 4,284 |
| Jul 8, 2026 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | -0.20% | 8,564 |
| Jul 7, 2026 | 20.04 | 20.04 | 20.01 | 20.04 | 20.04 | 0.30% | 2,081 |
| Jul 6, 2026 | 20.03 | 20.03 | 19.98 | 19.98 | 19.98 | -0.10% | 3,633 |
| Jul 3, 2026 | 20.03 | 20.03 | 19.99 | 20.00 | 20.00 | -0.15% | 1,329 |
| Jul 2, 2026 | 20.02 | 20.04 | 20.02 | 20.03 | 20.03 | 0.15% | 1,313 |
| Jun 30, 2026 | 20.00 | 20.00 | 19.98 | 20.00 | 20.00 | -0.10% | 1,589 |
| Jun 29, 2026 | 20.06 | 20.06 | 19.98 | 20.02 | 20.02 | 0.15% | 1,631 |
| Jun 26, 2026 | 19.99 | 19.99 | 19.96 | 19.99 | 19.99 | -0.02% | 6,402 |
| Jun 25, 2026 | 20.11 | 20.11 | 20.09 | 20.09 | 19.99 | 0.05% | 12,483 |
| Jun 24, 2026 | 20.11 | 20.11 | 20.08 | 20.08 | 19.98 | 0.05% | 3,879 |
| Jun 23, 2026 | 20.08 | 20.10 | 20.07 | 20.07 | 19.97 | -0.05% | 2,508 |
| Jun 22, 2026 | 20.15 | 20.15 | 20.08 | 20.08 | 19.98 | -0.20% | 14,271 |
| Jun 19, 2026 | 20.09 | 20.12 | 20.09 | 20.12 | 20.02 | -0.05% | 3,282 |
| Jun 18, 2026 | 20.09 | 20.14 | 20.09 | 20.13 | 20.03 | 0.10% | 10,655 |
| Jun 17, 2026 | 20.12 | 20.12 | 20.10 | 20.11 | 20.01 | -0.05% | 4,488 |
| Jun 16, 2026 | 20.11 | 20.12 | 20.11 | 20.12 | 20.02 | 0.10% | 4,728 |
| Jun 15, 2026 | 20.07 | 20.10 | 20.07 | 20.10 | 20.00 | 0.15% | 2,438 |
| Jun 12, 2026 | 20.05 | 20.07 | 20.03 | 20.07 | 19.97 | 0.05% | 3,237 |
| Jun 11, 2026 | 20.04 | 20.06 | 20.03 | 20.06 | 19.96 | - | 3,179 |
| Jun 10, 2026 | 20.07 | 20.08 | 20.04 | 20.06 | 19.96 | - | 48,804 |
| Jun 9, 2026 | 20.06 | 20.07 | 20.06 | 20.06 | 19.96 | 0.15% | 2,005 |
| Jun 8, 2026 | 20.05 | 20.05 | 20.02 | 20.03 | 19.93 | -0.10% | 5,752 |
| Jun 5, 2026 | 20.03 | 20.06 | 20.03 | 20.05 | 19.95 | -0.05% | 4,256 |
| Jun 4, 2026 | 20.05 | 20.06 | 20.05 | 20.06 | 19.96 | -0.10% | 4,058 |
| Jun 3, 2026 | 20.06 | 20.08 | 20.02 | 20.08 | 19.98 | 0.10% | 2,966 |
| Jun 2, 2026 | 20.08 | 20.08 | 20.05 | 20.06 | 19.96 | 0.15% | 3,392 |
| Jun 1, 2026 | 20.03 | 20.04 | 20.03 | 20.03 | 19.93 | 0.15% | 2,488 |
| May 29, 2026 | 20.01 | 20.01 | 19.96 | 20.00 | 19.90 | 0.05% | 6,828 |
| May 28, 2026 | 19.94 | 20.00 | 19.94 | 19.99 | 19.89 | - | 2,300 |
| May 27, 2026 | 20.00 | 20.00 | 19.95 | 19.99 | 19.89 | 0.09% | 5,527 |
| May 26, 2026 | 20.05 | 20.07 | 20.03 | 20.07 | 19.88 | 0.25% | 9,730 |
| May 25, 2026 | 20.05 | 20.06 | 20.02 | 20.02 | 19.83 | -0.15% | 8,438 |
| May 22, 2026 | 20.03 | 20.05 | 20.03 | 20.05 | 19.86 | 0.20% | 3,882 |
| May 21, 2026 | 19.92 | 20.02 | 19.92 | 20.01 | 19.82 | 0.20% | 1,350 |
| May 20, 2026 | 19.90 | 19.97 | 19.90 | 19.97 | 19.78 | 0.20% | 19,191 |
| May 19, 2026 | 19.93 | 19.95 | 19.92 | 19.93 | 19.74 | -0.40% | 2,974 |
| May 15, 2026 | 19.99 | 20.01 | 19.98 | 20.01 | 19.82 | -0.05% | 5,549 |
| May 14, 2026 | 20.00 | 20.02 | 20.00 | 20.02 | 19.83 | 0.20% | 5,550 |
| May 13, 2026 | 20.00 | 20.01 | 19.98 | 19.98 | 19.79 | -0.20% | 9,628 |