Skip to main content
Purpose Active Balanced Fund (TSX:PABF)
Canada flag Canada · Delayed Price · Currency is CAD
25.82
+0.03 (0.12%)
At close: Dec 3, 2025

TSX:PABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7525.7825.7525.7825.78-0.42%44,400
Dec 4, 202525.8925.8925.8925.8925.890.27%12,500
Dec 3, 202525.8525.8625.8225.8225.820.12%12,000
Dec 2, 202525.7525.7925.7525.7925.79-0.12%13,201
Dec 1, 202525.8425.8425.8225.8225.82-0.46%600
Nov 28, 202525.8525.9425.8525.9425.94-0.12%31,400
Nov 27, 202525.7725.9725.7725.9725.970.50%8,300
Nov 26, 202525.8725.8725.8425.8425.840.27%13,400
Nov 25, 202525.7125.7825.7125.7725.770.59%18,300
Nov 24, 202525.6025.6225.6025.6225.620.27%6,300
Nov 21, 202525.4425.5525.4425.5525.550.55%8,200
Nov 20, 202525.3925.4125.3825.4125.41-0.24%12,100
Nov 19, 202525.4725.4725.4725.4725.47-36,300
Nov 18, 202525.4325.4725.4325.4725.47-0.04%25,700
Nov 17, 202525.5025.5025.4825.4825.48-0.62%13,428
Nov 14, 202525.6625.6625.6425.6425.64-0.19%6,740
Nov 13, 202525.6925.6925.6925.6925.69-0.46%5,600
Nov 12, 202525.8325.8325.8125.8125.810.19%9,600
Nov 11, 202525.7625.7625.7625.7625.760.47%7,000
Nov 10, 202525.6625.6625.6425.6425.640.59%7,400
Nov 7, 202525.3825.5025.3825.4925.49-0.23%18,211
Nov 6, 202525.5325.5525.5325.5525.55-0.08%9,300
Nov 5, 202525.5725.5725.5725.5725.570.55%900
Nov 4, 202525.4625.4625.4325.4325.43-0.55%15,300
Nov 3, 202525.5225.5725.5225.5725.570.04%3,300
Oct 31, 202525.5525.5625.5525.5625.56-7,100
Oct 30, 202525.5625.5625.5625.5625.560.16%12,000
Oct 29, 202525.6025.6025.5225.5225.52-0.58%7,500
Oct 28, 202525.6725.7025.6725.6725.67-0.16%43,500
Oct 27, 202525.6825.7125.6825.7125.710.12%15,000
Oct 24, 202525.6825.6825.6825.6825.680.16%1,700
Oct 23, 202525.6425.6425.6425.6425.640.35%13,000
Oct 22, 202525.5525.5525.5525.5525.55-0.04%2,000
Oct 21, 202525.5725.5825.5625.5625.56-0.54%13,302
Oct 20, 202525.6125.7125.6125.7025.700.63%24,306
Oct 16, 202525.6225.6225.5425.5425.54-0.04%700
Oct 15, 202525.5525.5525.5525.5525.550.12%500
Oct 14, 202525.4925.5225.4925.5225.521.23%3,100
Oct 10, 202525.2825.2825.2125.2125.21-0.90%5,818
Oct 9, 202525.4725.4725.4425.4425.44-0.31%6,000
Oct 8, 202525.5225.5225.5225.5225.520.12%10,900
Oct 7, 202525.4625.4925.4625.4925.49-0.31%30,400
Oct 6, 202525.5825.5825.5725.5725.570.24%3,800
Oct 3, 202525.5225.5325.5125.5125.510.24%2,700
Oct 2, 202525.3825.4525.3825.4525.450.20%43,500
Oct 1, 202525.4225.4325.4025.4025.400.40%5,800
Sep 30, 202525.3025.3225.3025.3025.300.16%9,600
Sep 29, 202525.2725.2725.2525.2625.260.16%5,800
Sep 26, 202525.2325.2325.2225.2225.220.32%2,000
Sep 25, 202525.1025.1525.1025.1425.14-0.95%10,100
Sep 24, 202525.3825.3825.3825.3825.22-7,200
Sep 23, 202525.3625.3825.3625.3825.220.04%7,400
Sep 22, 202525.3725.3725.3725.3725.210.32%3,900
Sep 19, 202525.3125.3125.2925.2925.13-0.12%13,100
Sep 18, 202525.3125.3225.3125.3225.160.32%18,600
Sep 17, 202525.2825.2825.2425.2425.08-0.04%5,200
Sep 16, 202525.2425.2725.2425.2525.09-0.08%8,200
Sep 15, 202525.2725.2725.2725.2725.110.08%2,900
Sep 12, 202525.2525.2725.2525.2525.09-0.24%2,100
Sep 11, 202525.2825.3125.2825.3125.150.48%10,600
Sep 10, 202525.1625.1925.1625.1925.030.20%4,800
Sep 9, 202525.1625.1625.1425.1424.980.04%4,707
Sep 8, 202525.1125.1325.1125.1324.970.20%400
Sep 5, 202525.0225.0825.0225.0824.920.40%8,900
Sep 4, 202524.9824.9824.9824.9824.820.69%2,200
Sep 3, 202524.8424.8424.8124.8124.650.08%7,900
Sep 2, 202524.7924.7924.7924.7924.63-0.12%6,000
Aug 29, 202524.8424.8424.8224.8224.66-0.12%7,600
Aug 28, 202524.8424.8524.8424.8524.69-13,000
Aug 27, 202524.8224.8524.8224.8524.690.12%14,000
Aug 26, 202524.7724.8424.7724.8224.66-0.28%22,500
Aug 22, 202524.9224.9224.8924.8924.730.77%20,200
Aug 19, 202524.7524.7524.7024.7024.540.08%7,200
Aug 18, 202524.6824.6824.6824.6824.520.04%5,300
Aug 15, 202524.6824.6824.6724.6724.51-1,300
Aug 14, 202524.6724.6724.6724.6724.510.24%1,040
Aug 12, 202524.6124.6124.6124.6124.450.53%7,300
Aug 11, 202524.4824.4824.4824.4824.320.04%4,200
Aug 7, 202524.4324.4724.4324.4724.310.08%5,400
Aug 6, 202524.4324.4524.4324.4524.290.12%7,200
Aug 5, 202524.3924.4224.3924.4224.260.87%9,000
Aug 1, 202524.2324.2324.2124.2124.05-0.37%6,360
Jul 31, 202524.3224.3224.3024.3024.14-0.21%2,300
Jul 30, 202524.4324.4324.3224.3524.19-0.29%9,600
Jul 29, 202524.4224.4224.4224.4224.260.29%1,100
Jul 28, 202524.3524.3524.3524.3524.19-0.49%11,200
Jul 25, 202524.4224.4724.4024.4724.310.16%1,700
Jul 24, 202524.4424.4424.4124.4324.270.16%22,600
Jul 23, 202524.3524.3924.3524.3924.230.29%2,130
Jul 22, 202524.2724.3224.2724.3224.160.21%7,600
Jul 21, 202524.2824.2824.2724.2724.110.21%3,200
Jul 18, 202524.2224.2224.2224.2224.06-0.12%3,400
Jul 17, 202524.2324.2524.2324.2524.090.62%1,900
Jul 15, 202524.1724.1724.1024.1023.94-0.54%4,100
Jul 14, 202524.2124.2324.2124.2324.070.08%3,200
Jul 11, 202524.1824.2124.1824.2124.05-0.21%5,200
Jul 10, 202524.2924.2924.2624.2624.10-0.04%4,800
Jul 9, 202524.2724.2724.2724.2724.110.33%700
Jul 8, 202524.1824.1924.1824.1924.030.21%18,253
Jul 7, 202524.1824.1824.1324.1423.98-0.45%23,400