Canada markets open in 27 minutes

Purpose Premium Yield Fund Series ETF (PYF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.230.00 (0.00%)
At close: 10:26AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202417.2317.2317.2317.2317.234,100
Apr 26, 202417.2317.2317.2217.2317.238,000
Apr 25, 202417.2017.2417.2017.2417.246,300
Apr 25, 20240.11 Dividend
Apr 24, 202417.2217.2917.2217.2917.181,000
Apr 23, 202417.3617.3617.2717.2817.172,700
Apr 22, 202417.3017.3017.2617.2617.163,100
Apr 19, 202417.3017.3817.2717.3817.271,500
Apr 18, 202417.2817.2817.2317.2417.135,000
Apr 17, 202417.2317.2417.2217.2417.131,300
Apr 16, 202417.2217.2317.2217.2317.123,300
Apr 15, 202417.2417.2417.2217.2317.122,800
Apr 12, 202417.2517.2517.2217.2217.111,200
Apr 11, 202417.2117.2417.2117.2417.132,500
Apr 10, 202417.2517.2517.2317.2317.122,200
Apr 09, 202417.2517.2617.2517.2617.151,400
Apr 08, 202417.2617.2617.2417.2417.131,600
Apr 05, 202417.2117.2417.2117.2417.132,400
Apr 04, 202417.2117.2117.1917.1917.091,600
Apr 03, 202417.1917.2017.1917.2017.093,400
Apr 02, 202417.2017.2017.1817.1817.071,300
Apr 01, 202417.2017.2017.2017.2017.092,600
Mar 28, 202417.2117.2117.1917.2017.093,200
Mar 27, 202417.1917.2017.1917.2017.097,500
Mar 26, 202417.1517.1817.1517.1617.055,500
Mar 25, 202417.1717.1717.1617.1617.051,700
Mar 25, 20240.11 Dividend
Mar 22, 202417.2517.2617.2417.2617.045,000
Mar 21, 202417.2617.2717.2617.2717.051,500
Mar 20, 202417.2917.2917.2317.2617.045,300
Mar 19, 202417.2317.2417.2317.2417.021,600
Mar 18, 202417.2117.2117.2117.2116.99-
Mar 15, 202417.2017.2017.2017.2016.992,100
Mar 14, 202417.2017.2017.1817.2016.987,900
Mar 13, 202417.2017.2017.2017.2016.98700
Mar 12, 202417.2017.2017.2017.2016.98100
Mar 11, 202417.1817.2017.1817.2016.981,700
Mar 08, 202417.1617.1617.1617.1616.941,300
Mar 07, 202417.1317.1417.1317.1416.92600
Mar 06, 202417.1017.1217.1017.1016.892,400
Mar 05, 202417.1017.1817.0717.1816.961,800
Mar 04, 202417.0517.1117.0517.1016.892,000
Mar 01, 202417.0517.1217.0517.1116.897,300
Feb 29, 202417.0817.0917.0817.0916.87200
Feb 28, 202417.0717.0817.0717.0816.8634,800
Feb 27, 202417.0617.0617.0617.0616.842,100
Feb 26, 202417.1317.1317.0417.0416.828,000
Feb 26, 20240.11 Dividend
Feb 23, 202417.1117.1717.1017.1616.839,500
Feb 22, 202417.1317.1317.1317.1316.802,000
Feb 21, 202417.1417.1517.1317.1516.823,200
Feb 20, 202417.1317.1317.1217.1316.803,200
Feb 16, 202417.1617.1617.1417.1516.826,200
Feb 15, 202417.0717.1517.0717.1416.813,400
Feb 14, 202417.1317.1317.1217.1216.792,800
Feb 13, 202417.1117.1117.0917.1016.775,100
Feb 12, 202417.0717.1517.0717.1416.814,400
Feb 09, 202417.1217.1217.1217.1216.79800
Feb 08, 202417.1217.1217.1117.1216.793,200
Feb 07, 202417.1917.1917.1017.1016.782,900
Feb 06, 202417.0617.1117.0617.1016.772,900
Feb 05, 202417.0717.0717.0617.0616.741,600
Feb 02, 202417.0717.0917.0717.0916.76400
Feb 01, 202417.0817.1017.0817.1016.772,500
Jan 31, 202417.1017.1017.0817.0816.764,000
Jan 30, 202417.1117.1117.0917.1016.773,900
Jan 29, 202417.1117.1117.1117.1116.782,500
Jan 26, 202417.0717.1017.0717.0916.7610,100
Jan 26, 20240.11 Dividend
Jan 25, 202417.1517.1917.1517.1916.764,700
Jan 24, 202417.2217.2217.1917.1916.762,100
Jan 23, 202417.2117.2217.2017.2216.783,500
Jan 22, 202417.2017.2917.2017.2916.85900
Jan 19, 202417.2017.2017.2017.2016.76900
Jan 18, 202417.1717.1817.1717.1816.751,200
Jan 17, 202417.2117.2117.1617.1716.744,500
Jan 16, 202417.2817.2817.2017.2116.773,200
Jan 15, 202417.3317.3317.2117.2716.831,900
Jan 12, 202417.2517.2517.2517.2516.811,700
Jan 11, 202417.2917.2917.2417.2516.813,500
Jan 10, 202417.2517.2517.2517.2516.81100
Jan 09, 202417.2717.2717.2517.2516.812,600
Jan 08, 202417.2917.2917.2917.2916.85300
Jan 05, 202417.2717.2717.2517.2716.833,900
Jan 04, 202417.2717.2717.2717.2716.831,300
Jan 03, 202417.2817.2817.2817.2816.842,200
Jan 02, 202417.3017.3017.2917.2916.851,700
Dec 29, 202317.3217.3217.3017.3216.8813,000
Dec 28, 202317.2717.3017.2717.3016.861,400
Dec 27, 202317.2717.3017.2717.2816.843,600
Dec 22, 202317.2917.2917.2717.2716.834,000
Dec 22, 20230.11 Dividend
Dec 21, 202317.3217.3717.3217.3616.8128,000
Dec 20, 202317.4017.4017.3517.3616.811,500
Dec 19, 202317.2717.3917.2717.3916.844,000
Dec 18, 202317.3717.3717.3717.3716.821,600
Dec 15, 202317.3617.3617.3517.3516.801,600
Dec 14, 202317.3417.3417.3417.3416.79-
Dec 13, 202317.3117.3517.3117.3416.7917,400
Dec 12, 202317.3517.3517.3317.3416.792,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...