STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Purpose Best Ideas Fund Series ETF (PBI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

39.90

+0.73

(+1.86%)

As of 09:31AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	39.33	39.33	39.33	39.33	39.33	-
Apr 30, 2024	39.78	39.78	39.78	39.78	39.78	-
Apr 29, 2024	39.90	39.90	39.90	39.90	39.90	300
Apr 26, 2024	39.38	39.38	39.38	39.38	39.38	-
Apr 25, 2024	39.59	39.59	39.59	39.59	39.59	-
Apr 24, 2024	39.69	39.69	39.37	39.37	39.37	900
Apr 23, 2024	39.68	39.72	39.61	39.72	39.72	600
Apr 22, 2024	38.84	38.84	38.84	38.84	38.84	400
Apr 19, 2024	39.06	39.06	39.06	39.06	39.06	-
Apr 18, 2024	39.20	39.20	39.20	39.20	39.20	-
Apr 17, 2024	39.47	39.47	39.47	39.47	39.47	-
Apr 16, 2024	39.29	39.29	39.29	39.29	39.29	-
Apr 15, 2024	39.92	39.92	39.92	39.92	39.92	-
Apr 12, 2024	40.65	40.65	40.65	40.65	40.65	-
Apr 11, 2024	40.36	40.65	40.36	40.65	40.65	100
Apr 10, 2024	40.39	40.39	40.36	40.36	40.36	300
Apr 09, 2024	40.76	40.76	40.76	40.76	40.76	200
Apr 08, 2024	40.64	40.69	40.64	40.69	40.69	600
Apr 05, 2024	40.22	40.22	40.22	40.22	40.22	-
Apr 04, 2024	41.02	41.02	40.50	40.50	40.50	200
Apr 03, 2024	40.99	40.99	40.99	40.99	40.99	100
Apr 02, 2024	40.86	40.86	40.86	40.86	40.86	200
Apr 01, 2024	41.17	41.51	41.17	41.36	41.36	2,800
Mar 28, 2024	41.33	41.33	41.33	41.33	41.33	-
Mar 27, 2024	41.24	41.24	41.24	41.24	41.24	-
Mar 26, 2024	41.28	41.28	41.28	41.28	41.28	-
Mar 25, 2024	41.50	41.50	41.50	41.50	41.50	-
Mar 22, 2024	41.48	41.48	41.48	41.48	41.48	-
Mar 21, 2024	41.16	41.16	41.16	41.16	41.16	-
Mar 20, 2024	40.84	40.84	40.84	40.84	40.84	-
Mar 19, 2024	40.78	40.84	40.78	40.84	40.84	400
Mar 18, 2024	40.83	40.83	40.71	40.71	40.71	200
Mar 15, 2024	40.83	40.83	40.83	40.83	40.83	-
Mar 14, 2024	40.80	40.80	40.80	40.80	40.80	1,000
Mar 13, 2024	41.12	41.12	41.12	41.12	41.12	-
Mar 12, 2024	40.96	40.96	40.96	40.96	40.96	100
Mar 11, 2024	40.83	40.83	40.83	40.83	40.83	-
Mar 08, 2024	41.54	41.54	40.98	41.05	41.05	1,400
Mar 07, 2024	40.53	40.53	40.53	40.53	40.53	-
Mar 06, 2024	40.20	40.20	40.20	40.20	40.20	-
Mar 05, 2024	40.61	40.61	40.61	40.61	40.61	-
Mar 04, 2024	40.62	40.62	40.62	40.62	40.62	100
Mar 01, 2024	40.29	40.29	40.27	40.27	40.27	400
Feb 29, 2024	39.94	39.94	39.94	39.94	39.94	-
Feb 28, 2024	40.03	40.03	40.03	40.03	40.03	-
Feb 27, 2024	40.03	40.03	40.03	40.03	40.03	100
Feb 26, 2024	40.23	40.23	40.23	40.23	40.23	-
Feb 23, 2024	40.23	40.23	40.23	40.23	40.23	200
Feb 22, 2024	39.25	39.25	39.25	39.25	39.25	-
Feb 21, 2024	39.06	39.06	39.00	39.00	39.00	2,700
Feb 20, 2024	39.83	39.83	39.39	39.39	39.39	300
Feb 16, 2024	39.91	39.91	39.91	39.91	39.91	600
Feb 15, 2024	39.84	39.97	39.84	39.97	39.97	1,200
Feb 14, 2024	39.82	39.82	39.82	39.82	39.82	-
Feb 13, 2024	39.52	39.52	39.52	39.52	39.52	-
Feb 12, 2024	39.64	39.64	39.64	39.64	39.64	-
Feb 09, 2024	39.64	39.64	39.64	39.64	39.64	100
Feb 08, 2024	39.43	39.43	39.43	39.43	39.43	100
Feb 07, 2024	39.18	39.18	39.18	39.18	39.18	100
Feb 06, 2024	38.80	38.80	38.80	38.80	38.80	-
Feb 05, 2024	38.92	38.92	38.92	38.92	38.92	-
Feb 02, 2024	38.16	38.16	38.16	38.16	38.16	-
Feb 01, 2024	38.20	38.20	38.20	38.20	38.20	600
Jan 31, 2024	37.93	37.93	37.73	37.73	37.73	600
Jan 30, 2024	38.41	38.41	38.41	38.41	38.41	-
Jan 29, 2024	38.07	38.07	38.07	38.07	38.07	-
Jan 26, 2024	37.97	37.97	37.97	37.97	37.97	-
Jan 25, 2024	37.92	37.92	37.88	37.88	37.88	1,600
Jan 24, 2024	37.64	37.64	37.64	37.64	37.64	-
Jan 23, 2024	37.62	37.62	37.62	37.62	37.62	200
Jan 22, 2024	37.50	37.50	37.50	37.50	37.50	-
Jan 19, 2024	37.20	37.50	37.19	37.50	37.50	1,300
Jan 18, 2024	36.70	36.70	36.70	36.70	36.70	-
Jan 17, 2024	36.58	36.58	36.58	36.58	36.58	500
Jan 16, 2024	36.66	36.72	36.61	36.72	36.72	400
Jan 15, 2024	36.73	36.73	36.73	36.73	36.73	-
Jan 12, 2024	36.65	36.65	36.65	36.65	36.65	-
Jan 11, 2024	36.59	36.59	36.59	36.59	36.59	-
Jan 10, 2024	36.43	36.43	36.43	36.43	36.43	-
Jan 09, 2024	36.36	36.36	36.36	36.36	36.36	-
Jan 08, 2024	35.75	36.09	35.75	36.09	36.09	500
Jan 05, 2024	35.59	35.59	35.59	35.59	35.59	-
Jan 04, 2024	35.58	35.58	35.58	35.58	35.58	-
Jan 03, 2024	35.93	35.93	35.93	35.93	35.93	-
Jan 02, 2024	36.42	36.42	36.42	36.42	36.42	-
Dec 29, 2023	36.58	36.58	36.58	36.58	36.58	-
Dec 28, 2023	36.49	36.49	36.49	36.49	36.49	-
Dec 27, 2023	36.20	36.20	36.20	36.20	36.20	-
Dec 22, 2023	36.20	36.20	36.20	36.20	36.20	100
Dec 21, 2023	35.80	35.80	35.80	35.80	35.80	-
Dec 20, 2023	35.97	36.16	35.97	36.16	36.16	4,200
Dec 19, 2023	36.11	36.11	36.11	36.11	36.11	-
Dec 18, 2023	35.90	35.90	35.90	35.90	35.90	-
Dec 15, 2023	35.76	35.90	35.76	35.90	35.90	100
Dec 14, 2023	35.79	35.79	35.79	35.79	35.79	-
Dec 13, 2023	35.40	35.40	35.40	35.40	35.40	-
Dec 12, 2023	35.21	35.21	35.21	35.21	35.21	-
Dec 11, 2023	35.00	35.00	35.00	35.00	35.00	-
Dec 08, 2023	34.82	34.82	34.82	34.82	34.82	-
Dec 07, 2023	34.59	34.59	34.59	34.59	34.59	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,843.63+115.08(+0.53%)

S&P 5005,049.97+31.58(+0.63%)

DOW38,128.41+225.12(+0.59%)

CAD/USD0.7307+0.0026(+0.35%)

CRUDE OIL79.13+0.13(+0.16%)

Bitcoin CAD80,983.18+3,199.32(+4.11%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Purpose Best Ideas Fund Series ETF (PBI.TO)

S&P/TSX
21,843.63
+115.08(+0.53%)

S&P 500
5,049.97
+31.58(+0.63%)

DOW
38,128.41
+225.12(+0.59%)

CAD/USD
0.7307
+0.0026(+0.35%)

CRUDE OIL
79.13
+0.13(+0.16%)

Bitcoin CAD
80,983.18
+3,199.32(+4.11%)