DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Purpose Enhanced Premium Yield Fund (PAYF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.89

+0.03

(+0.16%)

At close: 03:22PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	18.88	18.89	18.88	18.89	18.89	900
May 16, 2024	18.89	18.89	18.89	18.89	18.89	300
May 15, 2024	18.78	18.85	18.78	18.85	18.85	2,200
May 14, 2024	18.76	18.76	18.76	18.76	18.76	500
May 13, 2024	18.74	18.74	18.74	18.74	18.74	-
May 10, 2024	18.72	18.75	18.72	18.74	18.74	900
May 09, 2024	18.75	18.75	18.75	18.75	18.75	300
May 08, 2024	18.67	18.67	18.67	18.67	18.67	800
May 07, 2024	18.68	18.68	18.68	18.68	18.68	2,000
May 06, 2024	18.70	18.70	18.66	18.66	18.66	600
May 03, 2024	18.49	18.49	18.49	18.49	18.49	-
May 02, 2024	18.47	18.51	18.47	18.51	18.51	500
May 01, 2024	18.50	18.50	18.50	18.50	18.50	100
Apr 30, 2024	18.49	18.49	18.48	18.48	18.48	700
Apr 29, 2024	18.56	18.56	18.56	18.56	18.56	-
Apr 26, 2024	18.48	18.48	18.48	18.48	18.48	-
Apr 25, 2024	18.28	18.28	18.28	18.28	18.28	100
Apr 25, 2024	0.138 Dividend
Apr 24, 2024	18.67	18.67	18.67	18.67	18.53	500
Apr 23, 2024	18.63	18.67	18.63	18.67	18.53	800
Apr 22, 2024	18.49	18.49	18.49	18.49	18.35	-
Apr 19, 2024	18.50	18.50	18.50	18.50	18.36	2,800
Apr 18, 2024	18.54	18.54	18.53	18.53	18.39	400
Apr 17, 2024	18.71	18.71	18.56	18.57	18.43	1,100
Apr 16, 2024	18.61	18.61	18.61	18.61	18.47	1,100
Apr 15, 2024	18.68	18.68	18.68	18.68	18.54	800
Apr 12, 2024	18.67	18.67	18.67	18.67	18.53	3,000
Apr 11, 2024	18.75	18.75	18.74	18.74	18.60	800
Apr 10, 2024	18.75	18.75	18.75	18.75	18.61	-
Apr 09, 2024	18.74	18.74	18.74	18.74	18.60	400
Apr 08, 2024	18.73	18.74	18.73	18.74	18.60	1,800
Apr 05, 2024	18.73	18.73	18.73	18.73	18.59	600
Apr 04, 2024	18.67	18.67	18.67	18.67	18.53	400
Apr 03, 2024	18.74	18.74	18.73	18.73	18.59	5,000
Apr 02, 2024	18.72	18.72	18.72	18.72	18.58	100
Apr 01, 2024	18.78	18.78	18.76	18.76	18.62	100
Mar 28, 2024	18.78	18.78	18.78	18.78	18.64	200
Mar 27, 2024	18.73	18.73	18.73	18.73	18.59	-
Mar 26, 2024	18.72	18.72	18.72	18.72	18.58	100
Mar 25, 2024	18.71	18.72	18.71	18.72	18.58	600
Mar 25, 2024	0.138 Dividend
Mar 22, 2024	18.85	18.85	18.83	18.83	18.55	600
Mar 21, 2024	18.84	18.84	18.84	18.84	18.56	100
Mar 20, 2024	18.76	18.76	18.76	18.76	18.48	-
Mar 19, 2024	18.72	18.76	18.72	18.76	18.48	1,000
Mar 18, 2024	18.73	18.74	18.73	18.74	18.47	2,600
Mar 15, 2024	18.69	18.69	18.69	18.69	18.42	700
Mar 14, 2024	18.69	18.69	18.69	18.69	18.42	1,100
Mar 13, 2024	18.70	18.70	18.70	18.70	18.43	100
Mar 12, 2024	18.66	18.66	18.66	18.66	18.39	1,000
Mar 11, 2024	18.65	18.65	18.65	18.65	18.38	1,100
Mar 08, 2024	18.51	18.57	18.51	18.57	18.30	700
Mar 07, 2024	18.57	18.57	18.57	18.57	18.30	400
Mar 06, 2024	18.52	18.52	18.52	18.52	18.25	300
Mar 05, 2024	18.51	18.51	18.47	18.47	18.20	1,100
Mar 04, 2024	18.63	18.63	18.54	18.54	18.27	1,000
Mar 01, 2024	18.56	18.56	18.56	18.56	18.29	500
Feb 29, 2024	18.48	18.48	18.48	18.48	18.21	-
Feb 28, 2024	18.47	18.47	18.47	18.47	18.20	1,500
Feb 27, 2024	18.48	18.48	18.47	18.47	18.20	400
Feb 26, 2024	18.60	18.60	18.60	18.60	18.33	-
Feb 26, 2024	0.138 Dividend
Feb 23, 2024	18.60	18.60	18.60	18.60	18.19	600
Feb 22, 2024	18.60	18.61	18.60	18.61	18.20	400
Feb 21, 2024	18.53	18.53	18.53	18.53	18.12	300
Feb 20, 2024	18.55	18.55	18.53	18.53	18.12	100
Feb 16, 2024	18.55	18.55	18.55	18.55	18.14	1,800
Feb 15, 2024	18.52	18.52	18.52	18.52	18.11	100
Feb 14, 2024	18.51	18.51	18.46	18.46	18.05	500
Feb 13, 2024	18.49	18.49	18.49	18.49	18.08	-
Feb 12, 2024	18.50	18.50	18.50	18.50	18.09	900
Feb 09, 2024	18.45	18.46	18.44	18.46	18.05	400
Feb 08, 2024	18.44	18.55	18.44	18.55	18.14	300
Feb 07, 2024	18.42	18.42	18.41	18.41	18.01	400
Feb 06, 2024	18.35	18.39	18.34	18.38	17.98	4,400
Feb 05, 2024	18.34	18.34	18.28	18.28	17.88	400
Feb 02, 2024	18.33	18.33	18.33	18.33	17.93	100
Feb 01, 2024	18.28	18.28	18.28	18.28	17.88	-
Jan 31, 2024	18.30	18.30	18.30	18.30	17.90	100
Jan 30, 2024	18.32	18.32	18.32	18.32	17.92	600
Jan 29, 2024	18.31	18.32	18.31	18.32	17.92	200
Jan 26, 2024	18.30	18.30	18.26	18.26	17.86	3,100
Jan 26, 2024	0.138 Dividend
Jan 25, 2024	18.36	18.37	18.36	18.37	17.83	800
Jan 24, 2024	18.36	18.36	18.36	18.36	17.82	-
Jan 23, 2024	18.38	18.38	18.35	18.35	17.81	1,100
Jan 22, 2024	18.34	18.34	18.34	18.34	17.80	100
Jan 19, 2024	18.29	18.29	18.28	18.28	17.74	400
Jan 18, 2024	18.20	18.20	18.20	18.20	17.67	100
Jan 17, 2024	18.22	18.22	18.22	18.22	17.69	200
Jan 16, 2024	18.26	18.27	18.26	18.27	17.73	500
Jan 15, 2024	18.38	18.38	18.31	18.31	17.77	500
Jan 12, 2024	18.29	18.29	18.29	18.29	17.75	400
Jan 11, 2024	18.25	18.25	18.25	18.25	17.71	1,800
Jan 10, 2024	18.34	18.34	18.29	18.30	17.76	1,200
Jan 09, 2024	18.29	18.29	18.29	18.29	17.75	100
Jan 08, 2024	18.29	18.31	18.29	18.31	17.77	2,000
Jan 05, 2024	18.24	18.24	18.24	18.24	17.71	100
Jan 04, 2024	18.26	18.26	18.22	18.22	17.69	500
Jan 03, 2024	18.22	18.22	18.22	18.22	17.69	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL79.95+0.72(+0.91%)

Bitcoin CAD91,080.46+2,413.06(+2.72%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Purpose Enhanced Premium Yield Fund (PAYF.TO)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
79.95
+0.72(+0.91%)

Bitcoin CAD
91,080.46
+2,413.06(+2.72%)