PYF.TO - Purpose Premium Yield Fund Series ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201918.7118.7218.6518.6518.656,900
May 16, 201918.7018.7218.6818.6818.689,700
May 15, 201918.6918.6918.6518.6618.6610,700
May 14, 201918.7118.7118.6418.6418.6414,500
May 13, 201918.7118.7118.6018.6318.637,000
May 10, 201918.6918.7318.6518.7018.7015,100
May 09, 201918.7318.7318.6618.6618.667,900
May 08, 201918.7218.7518.7218.7518.7520,800
May 07, 201918.7118.7118.7018.7018.704,800
May 06, 201918.7118.7318.7018.7118.717,000
May 03, 201918.7418.7418.7018.7018.70900
May 02, 201918.7018.7118.7018.7118.713,100
May 01, 201918.7118.7218.7018.7118.714,100
Apr 30, 201918.7418.7418.7018.7318.733,900
Apr 29, 201918.7518.7518.7218.7218.726,100
Apr 26, 201918.6818.7018.6818.7018.70300
Apr 25, 201918.7018.7118.6318.7018.7014,900
Apr 25, 20190.08301 Dividend
Apr 24, 201918.7518.7718.7418.7418.662,800
Apr 23, 201918.7018.7518.7018.7518.6721,300
Apr 22, 201918.6718.7018.6718.7018.622,800
Apr 18, 201918.6618.7018.6618.7018.629,200
Apr 17, 201918.6818.6818.6518.6518.5728,300
Apr 16, 201918.7118.7118.7118.7118.63500
Apr 15, 201918.7518.7518.7218.7218.64500
Apr 12, 201918.7218.7318.7218.7218.642,800
Apr 11, 201918.7518.7518.7218.7518.67700
Apr 10, 201918.7318.7318.7218.7218.641,600
Apr 09, 201918.7218.7618.7218.7618.681,900
Apr 08, 201918.7518.7518.7218.7218.642,600
Apr 05, 201918.7118.7118.7118.7118.63-
Apr 04, 201918.6918.7118.6918.7118.63800
Apr 03, 201918.7018.7518.7018.7518.6731,800
Apr 02, 201918.7018.7018.7018.7018.627,100
Apr 01, 201918.7018.7218.7018.7018.625,100
Mar 29, 201918.6818.7018.6718.6818.603,700
Mar 28, 201918.7018.7018.6718.6718.591,700
Mar 27, 201918.6718.6918.6518.6918.611,600
Mar 26, 201918.6818.6918.6518.6618.5820,100
Mar 26, 20190.08301 Dividend
Mar 25, 201918.7618.7718.7318.7418.5714,100
Mar 22, 201918.8218.8218.7518.7518.58700
Mar 21, 201918.8118.8118.7618.7718.601,000
Mar 20, 201918.7518.8018.7418.7818.617,200
Mar 19, 201918.7618.8018.7618.8018.633,100
Mar 18, 201918.7718.7818.7718.7818.611,500
Mar 15, 201918.7418.7918.7418.7818.612,900
Mar 14, 201918.7318.7318.7318.7318.56700
Mar 13, 201918.7518.7618.7318.7618.5911,600
Mar 12, 201918.7518.7518.7018.7118.546,200
Mar 11, 201918.6518.7318.6518.7118.543,200
Mar 08, 201918.6618.6818.6518.6518.4911,500
Mar 07, 201918.7418.7418.6518.6618.501,800
Mar 06, 201918.7118.7118.6518.6618.508,000
Mar 05, 201918.7018.7118.6618.7118.5411,400
Mar 04, 201918.7018.7118.6518.7118.541,800
Mar 01, 201918.6518.7218.6518.6918.523,400
Feb 28, 201918.7018.7018.6918.7018.536,000
Feb 27, 201918.7318.7318.6818.6818.512,000
Feb 26, 201918.6718.7218.6718.7118.542,900
Feb 25, 201918.7418.7418.6818.6818.516,800
Feb 25, 20190.083 Dividend
Feb 22, 201918.8218.8218.7818.8018.5510,200
Feb 21, 201918.8418.8418.8118.8318.5812,700
Feb 20, 201918.8418.8418.8218.8318.583,700
Feb 19, 201918.8218.8318.8118.8118.563,100
Feb 15, 201918.8018.8418.7918.7918.545,100
Feb 14, 201918.8018.8418.7918.8418.592,500
Feb 13, 201918.8118.8318.8018.8018.552,400
Feb 12, 201918.8018.8218.8018.8118.563,200
Feb 11, 201918.7618.8018.7618.7818.531,800
Feb 08, 201918.7618.7718.7518.7518.502,600
Feb 07, 201918.7518.8918.7518.7618.519,000
Feb 06, 201918.8018.8018.7418.7518.5012,900
Feb 05, 201918.7518.7718.7518.7518.504,800
Feb 04, 201918.7718.7718.7218.7518.501,100
Feb 01, 201918.7318.7618.7218.7218.477,800
Jan 31, 201918.7318.7718.7318.7518.506,600
Jan 30, 201918.7218.7718.7218.7318.484,500
Jan 29, 201918.7518.7518.7118.7218.4710,000
Jan 28, 201918.7618.7618.6918.7018.451,600
Jan 28, 20190.083 Dividend
Jan 25, 201918.7618.8218.7618.8018.471,500
Jan 24, 201918.8218.8218.7518.7518.4319,300
Jan 23, 201918.7718.8018.7618.7618.433,600
Jan 22, 201918.7818.7818.7618.7718.447,800
Jan 21, 201918.8018.8318.7818.8318.502,900
Jan 18, 201918.8018.8018.7618.8018.4712,900
Jan 17, 201918.8118.8118.7218.7818.4526,700
Jan 16, 201918.7118.7618.7118.7218.391,000
Jan 15, 201918.7218.7618.7118.7118.3834,100
Jan 14, 201918.7518.7518.6918.7018.371,100
Jan 11, 201918.7518.7518.6718.6918.3641,400
Jan 10, 201918.7018.7018.6718.6818.351,000
Jan 09, 201918.6718.6918.6518.6918.369,300
Jan 08, 201918.6618.7018.6618.6918.363,400
Jan 07, 201918.5618.6518.5618.6418.311,500
Jan 04, 201918.5718.5818.5518.5518.22700
Jan 03, 201918.5218.5218.4218.4218.105,300
Jan 02, 201918.4918.5218.4918.5218.19300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...