PYF.TO - Purpose Premium Yield Fund Series ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201918.8018.8018.8018.8018.80400
Jul 12, 201918.8018.8018.8018.8018.80900
Jul 11, 201918.7618.7918.7518.7518.752,100
Jul 10, 201918.7218.7618.7218.7618.762,000
Jul 09, 201918.7218.7218.7218.7218.72400
Jul 08, 201918.7318.7318.7318.7318.73-
Jul 05, 201918.7518.7518.7318.7318.732,100
Jul 04, 201918.6318.7018.6318.6918.69900
Jul 03, 201918.7618.7618.7018.7018.702,700
Jul 02, 201918.7018.7318.6818.6818.688,600
Jun 28, 201918.7018.7018.6718.6818.682,800
Jun 27, 201918.6518.6518.6518.6518.65800
Jun 26, 201918.6818.6818.6818.6818.68100
Jun 25, 201918.7118.7118.6218.6318.631,600
Jun 25, 20190.08301 Dividend
Jun 24, 201918.7518.7718.7518.7718.691,200
Jun 21, 201918.8218.8218.7818.7818.701,300
Jun 20, 201918.7518.7618.7518.7618.681,700
Jun 19, 201918.7418.7918.7418.7918.712,800
Jun 18, 201918.7418.7418.7418.7418.662,400
Jun 17, 201918.7118.7518.7118.7118.632,100
Jun 14, 201918.6918.7118.6918.7118.632,000
Jun 13, 201918.7018.7018.6918.6918.611,100
Jun 12, 201918.6718.6718.6618.6718.592,700
Jun 11, 201918.6818.6918.6618.6918.618,700
Jun 10, 201918.6818.6818.6818.6818.60600
Jun 07, 201918.6218.6218.5818.6218.545,100
Jun 06, 201918.6018.6018.6018.6018.52700
Jun 05, 201918.6018.6118.6018.6118.533,500
Jun 04, 201918.6018.6018.5718.5718.49400
Jun 03, 201918.5018.5518.5018.5218.448,800
May 31, 201918.5618.5618.4818.4818.402,700
May 30, 201918.5618.5718.5418.5418.461,200
May 29, 201918.5618.6018.5618.6018.524,100
May 28, 201918.6518.6518.5718.5718.492,300
May 28, 20190.083 Dividend
May 27, 201918.6918.7118.6818.6818.513,300
May 24, 201918.7418.7418.6718.6818.515,600
May 23, 201918.7018.7118.6718.6718.5014,300
May 22, 201918.7218.7218.7018.7018.5312,000
May 21, 201918.6918.7218.6918.6918.521,200
May 17, 201918.7118.7218.6518.6518.496,900
May 16, 201918.7018.7218.6818.6818.519,700
May 15, 201918.6918.6918.6518.6618.4910,700
May 14, 201918.7118.7118.6418.6418.4814,500
May 13, 201918.7118.7118.6018.6318.477,000
May 10, 201918.6918.7318.6518.7018.5315,100
May 09, 201918.7318.7318.6618.6618.497,900
May 08, 201918.7218.7518.7218.7518.5820,800
May 07, 201918.7118.7118.7018.7018.534,800
May 06, 201918.7118.7318.7018.7118.547,000
May 03, 201918.7418.7418.7018.7018.53900
May 02, 201918.7018.7118.7018.7118.543,100
May 01, 201918.7118.7218.7018.7118.544,100
Apr 30, 201918.7418.7418.7018.7318.563,900
Apr 29, 201918.7518.7518.7218.7218.556,100
Apr 26, 201918.6818.7018.6818.7018.53300
Apr 25, 201918.7018.7118.6318.7018.5314,900
Apr 25, 20190.083 Dividend
Apr 24, 201918.7518.7718.7418.7418.492,800
Apr 23, 201918.7018.7518.7018.7518.5021,300
Apr 22, 201918.6718.7018.6718.7018.452,800
Apr 18, 201918.6618.7018.6618.7018.459,200
Apr 17, 201918.6818.6818.6518.6518.4028,300
Apr 16, 201918.7118.7118.7118.7118.46500
Apr 15, 201918.7518.7518.7218.7218.47500
Apr 12, 201918.7218.7318.7218.7218.472,800
Apr 11, 201918.7518.7518.7218.7518.50700
Apr 10, 201918.7318.7318.7218.7218.471,600
Apr 09, 201918.7218.7618.7218.7618.511,900
Apr 08, 201918.7518.7518.7218.7218.472,600
Apr 05, 201918.7118.7118.7118.7118.46-
Apr 04, 201918.6918.7118.6918.7118.46800
Apr 03, 201918.7018.7518.7018.7518.5031,800
Apr 02, 201918.7018.7018.7018.7018.457,100
Apr 01, 201918.7018.7218.7018.7018.455,100
Mar 29, 201918.6818.7018.6718.6818.433,700
Mar 28, 201918.7018.7018.6718.6718.421,700
Mar 27, 201918.6718.6918.6518.6918.441,600
Mar 26, 201918.6818.6918.6518.6618.4120,100
Mar 26, 20190.083 Dividend
Mar 25, 201918.7618.7718.7318.7418.4114,100
Mar 22, 201918.8218.8218.7518.7518.42700
Mar 21, 201918.8118.8118.7618.7718.441,000
Mar 20, 201918.7518.8018.7418.7818.457,200
Mar 19, 201918.7618.8018.7618.8018.473,100
Mar 18, 201918.7718.7818.7718.7818.451,500
Mar 15, 201918.7418.7918.7418.7818.452,900
Mar 14, 201918.7318.7318.7318.7318.40700
Mar 13, 201918.7518.7618.7318.7618.4311,600
Mar 12, 201918.7518.7518.7018.7118.386,200
Mar 11, 201918.6518.7318.6518.7118.383,200
Mar 08, 201918.6618.6818.6518.6518.3211,500
Mar 07, 201918.7418.7418.6518.6618.331,800
Mar 06, 201918.7118.7118.6518.6618.338,000
Mar 05, 201918.7018.7118.6618.7118.3811,400
Mar 04, 201918.7018.7118.6518.7118.381,800
Mar 01, 201918.6518.7218.6518.6918.363,400
Feb 28, 201918.7018.7018.6918.7018.376,000
Feb 27, 201918.7318.7318.6818.6818.352,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...