Canada markets closed

Purpose Active Growth Fund (PAGF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.13+0.27 (+1.18%)
At close: 03:35PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.1323.1323.1323.1323.13300
May 09, 202423.1123.1523.1123.1523.151,200
May 08, 202423.0623.0623.0223.0223.0225,400
May 07, 202423.0623.1023.0623.0923.0919,700
May 06, 202422.9823.0122.9823.0123.015,100
May 03, 202422.8722.8722.8322.8722.875,500
May 02, 202422.7422.7422.7222.7222.725,000
May 01, 202422.7422.7522.7422.7522.758,800
Apr 30, 202422.6922.6922.6622.6622.667,000
Apr 29, 202422.7622.7622.7222.7222.726,300
Apr 26, 202422.5822.5822.5822.5822.58-
Apr 25, 202422.6022.6022.6022.6022.605,800
Apr 24, 202422.6122.6522.6122.6222.626,200
Apr 23, 202422.6222.6522.6222.6522.6512,700
Apr 22, 202422.5622.5622.5222.5522.557,000
Apr 19, 202422.4522.4822.4522.4822.483,500
Apr 18, 202422.4922.4922.4522.4822.4812,800
Apr 17, 202422.5022.5022.4622.4622.462,300
Apr 16, 202422.6022.6222.5822.6222.6218,700
Apr 15, 202422.6422.6422.6422.6422.641,200
Apr 12, 202422.7222.7222.7222.7222.725,300
Apr 11, 202422.9622.9622.9222.9222.925,100
Apr 10, 202422.8922.8922.8622.8822.887,000
Apr 09, 202423.0123.0222.9822.9822.9816,200
Apr 08, 202422.9622.9622.9522.9522.951,900
Apr 05, 202422.9322.9322.9222.9222.924,100
Apr 04, 202422.8022.8022.7722.7822.7820,500
Apr 03, 202422.8722.8822.8722.8822.884,500
Apr 02, 202422.8422.8422.7622.8022.8018,900
Apr 01, 202422.8722.8922.8722.8922.891,600
Mar 28, 202422.9222.9222.9222.9222.92300
Mar 27, 202422.8022.8722.8022.8722.878,600
Mar 26, 202422.7622.8022.7622.7922.7920,600
Mar 25, 202422.7322.7322.7322.7322.732,800
Mar 25, 20240.155 Dividend
Mar 22, 202422.9122.9522.9122.9122.753,300
Mar 21, 202422.9922.9922.9522.9922.837,000
Mar 20, 202422.7922.8622.7922.8622.715,500
Mar 19, 202422.7222.7722.7222.7722.6212,300
Mar 18, 202422.7022.7022.6722.6722.5210,900
Mar 15, 202422.6822.6922.6822.6822.5321,700
Mar 14, 202422.5822.6222.5822.6122.4619,600
Mar 13, 202422.7522.7522.7222.7222.574,200
Mar 12, 202422.6622.7322.6622.6922.5417,700
Mar 11, 202422.6222.6422.6222.6422.492,200
Mar 08, 202422.7422.7522.7422.7522.606,400
Mar 07, 202422.7322.7322.7322.7322.587,100
Mar 06, 202422.6622.6622.6122.6122.467,800
Mar 05, 202422.5722.5822.5022.5422.3948,000
Mar 04, 202422.5722.6122.5722.6022.4510,000
Mar 01, 202422.5722.5822.5722.5722.428,100
Feb 29, 202422.3322.3922.3322.3522.2012,200
Feb 28, 202422.3422.3422.2922.3322.1827,600
Feb 27, 202422.3122.3322.2922.3322.183,300
Feb 26, 202422.3122.3122.2722.2722.122,200
Feb 23, 202422.3222.3222.3222.3222.172,700
Feb 22, 202422.2622.2622.2622.2622.11500
Feb 21, 202422.0622.0922.0622.0821.9315,700
Feb 20, 202422.1122.1522.1122.1522.007,300
Feb 16, 202422.1022.1422.1022.1021.9510,000
Feb 15, 202422.0622.1122.0622.1121.9611,400
Feb 14, 202421.9021.9421.9021.9421.797,600
Feb 13, 202421.6821.6821.6821.6821.534,000
Feb 12, 202421.9622.0021.9622.0021.854,900
Feb 09, 202421.9321.9421.9321.9421.796,300
Feb 08, 202421.8721.8721.8721.8721.725,800
Feb 07, 202421.9021.9321.8921.9321.783,800
Feb 06, 202421.9121.9221.8921.9221.7718,100
Feb 05, 202422.1422.1421.8421.8921.742,900
Feb 02, 202421.9221.9621.9221.9621.8113,100
Feb 01, 202421.9621.9621.9121.9121.761,500
Jan 31, 202421.8721.9021.8721.9021.754,200
Jan 30, 202421.9621.9721.9321.9321.7811,600
Jan 29, 202421.9221.9221.9121.9121.762,200
Jan 26, 202421.8721.8721.8721.8721.721,600
Jan 25, 202421.8821.9021.8721.9021.759,700
Jan 24, 202421.8721.9021.8721.9021.754,100
Jan 23, 202421.7921.8221.7921.7921.641,900
Jan 22, 202421.8321.8321.7921.7921.646,600
Jan 19, 202421.6421.7321.6421.6821.5316,200
Jan 18, 202421.6721.6721.6321.6321.482,200
Jan 17, 202421.5921.5921.5521.5521.407,800
Jan 16, 202421.7621.7721.7321.7321.5810,300
Jan 15, 202421.9521.9521.9521.9521.801,500
Jan 12, 202421.7721.7721.7721.7721.62-
Jan 11, 202421.7521.7521.7521.7521.60600
Jan 10, 202421.8321.8321.7621.8021.658,400
Jan 09, 202421.7021.7421.7021.7421.5919,900
Jan 08, 202421.7721.7821.7521.7521.607,100
Jan 05, 202421.6921.6921.6121.6121.463,500
Jan 04, 202421.6221.6221.5821.5821.435,100
Jan 03, 202421.5821.5821.5821.5821.433,400
Jan 02, 202421.7021.7021.7021.7021.55-
Dec 29, 202321.7021.7021.7021.7021.55-
Dec 28, 202321.7221.7221.6821.6821.532,900
Dec 27, 202321.6821.7221.6821.7221.5716,500
Dec 22, 202321.6221.6221.5921.5921.445,100
Dec 22, 20230.075 Dividend
Dec 21, 202321.6221.6221.6221.6221.401,900
Dec 20, 202321.6221.6221.5821.5821.365,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...