Skip to main content
Purpose Active Balanced Fund (TSX:PABF)
Canada flag Canada · Delayed Price · Currency is CAD
25.97
-0.15 (-0.57%)
Mar 6, 2026, 3:30 PM EST

TSX:PABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0026.0025.9725.9725.97-0.57%8,400
Mar 5, 202626.1526.1526.1226.1226.12-0.95%10,200
Mar 4, 202626.3926.3926.3726.3726.370.27%10,100
Mar 3, 202626.2826.3126.2826.3026.30-1.35%15,200
Mar 2, 202626.6426.6626.6226.6626.66-0.22%17,510
Feb 27, 202626.6826.7226.6826.7226.72-0.11%8,876
Feb 26, 202626.7526.7526.7526.7526.750.26%13,000
Feb 25, 202626.6826.6826.6826.6826.680.30%3,800
Feb 24, 202626.6326.6326.6026.6026.600.15%17,900
Feb 23, 202626.6626.6626.5326.5626.56-0.19%9,600
Feb 20, 202626.5826.6126.5826.6126.610.42%8,800
Feb 19, 202626.4726.5026.4726.5026.500.04%6,100
Feb 18, 202626.5026.5026.4726.4926.490.49%6,900
Feb 17, 202626.3926.3926.3626.3626.36-0.23%8,200
Feb 13, 202626.3026.4226.3026.4226.420.27%5,101
Feb 12, 202626.3526.3526.3526.3526.35-0.45%2,100
Feb 11, 202626.4626.4726.4426.4726.470.27%199,800
Feb 10, 202626.4126.4226.3926.4026.400.34%16,200
Feb 9, 202626.1826.3126.1826.3126.310.34%6,000
Feb 6, 202626.0626.2226.0626.2226.220.77%21,600
Feb 5, 202626.1326.1326.0026.0226.02-0.57%20,800
Feb 4, 202626.1226.1726.1226.1726.170.54%20,400
Feb 3, 202626.0026.0325.9726.0326.030.23%8,200
Feb 2, 202626.0026.0025.9425.9725.970.39%31,662
Jan 30, 202626.0126.0425.8625.8725.87-0.84%12,200
Jan 29, 202626.2426.2426.0326.0926.090.04%56,489
Jan 28, 202626.0326.1526.0126.0826.08-0.08%49,441
Jan 27, 202626.0726.1226.0726.1026.100.04%19,700
Jan 26, 202626.0626.0926.0626.0926.090.38%11,600
Jan 23, 202625.9826.0025.9525.9925.99-0.15%11,500
Jan 22, 202626.0326.0326.0026.0326.030.35%8,400
Jan 21, 202625.9425.9525.9425.9425.940.74%11,457
Jan 20, 202625.8525.8525.7525.7525.75-0.81%12,550
Jan 19, 202625.9325.9625.9325.9625.96-0.12%51,700
Jan 16, 202625.9625.9925.9625.9925.990.04%4,042
Jan 15, 202625.9125.9825.9125.9825.980.31%8,476
Jan 14, 202625.9025.9025.9025.9025.900.23%100
Jan 13, 202625.8325.8625.8225.8425.84-201,811
Jan 12, 202625.8625.8625.8425.8425.840.19%12,802
Jan 9, 202625.7925.7925.7925.7925.790.35%2,500
Jan 8, 202625.7025.7025.7025.7025.700.27%12,250
Jan 7, 202625.6325.6325.6325.6325.63-0.12%600
Jan 6, 202625.6525.6825.6325.6625.660.31%3,000
Jan 5, 202625.5625.5825.5625.5825.580.63%12,700
Jan 2, 202625.4225.4225.4225.4225.420.39%2,900
Dec 31, 202525.3425.3425.3225.3225.32-0.24%3,400
Dec 30, 202525.3825.4025.3825.3825.38-1.55%3,300
Dec 29, 202525.7825.7825.7825.7825.40-0.69%1,100
Dec 24, 202525.9325.9625.9325.9625.410.15%1,900
Dec 23, 202525.9325.9425.9225.9225.370.08%8,801
Dec 22, 202525.8925.9025.8925.9025.350.19%7,200
Dec 19, 202525.8725.8825.8525.8525.300.27%15,986
Dec 18, 202525.7825.7825.7825.7825.230.27%7,000
Dec 17, 202525.6825.7125.6825.7125.170.08%700
Dec 16, 202525.6725.6925.6625.6925.15-0.66%11,300
Dec 15, 202525.8625.8625.8625.8625.310.19%5,600
Dec 12, 202525.8225.8225.8125.8125.26-0.12%2,400
Dec 11, 202525.8125.8625.8125.8425.290.12%7,900
Dec 10, 202525.7025.8125.7025.8125.260.51%159,000
Dec 9, 202525.7225.7225.6825.6825.14-0.12%19,675
Dec 8, 202525.7025.7125.7025.7125.17-0.27%19,000
Dec 5, 202525.7525.7825.7525.7825.23-0.42%44,400
Dec 4, 202525.8925.8925.8925.8925.340.27%12,500
Dec 3, 202525.8525.8625.8225.8225.270.12%12,000
Dec 2, 202525.7525.7925.7525.7925.24-0.12%13,201
Dec 1, 202525.8425.8425.8225.8225.27-0.46%600
Nov 28, 202525.8525.9425.8525.9425.39-0.12%31,400
Nov 27, 202525.7725.9725.7725.9725.420.50%8,300
Nov 26, 202525.8725.8725.8425.8425.290.27%13,400
Nov 25, 202525.7125.7825.7125.7725.220.59%18,300
Nov 24, 202525.6025.6225.6025.6225.080.27%6,300
Nov 21, 202525.4425.5525.4425.5525.010.55%8,200
Nov 20, 202525.3925.4125.3825.4124.87-0.24%12,100
Nov 19, 202525.4725.4725.4725.4724.93-36,300
Nov 18, 202525.4325.4725.4325.4724.93-0.04%25,700
Nov 17, 202525.5025.5025.4825.4824.94-0.62%13,428
Nov 14, 202525.6625.6625.6425.6425.10-0.19%6,740
Nov 13, 202525.6925.6925.6925.6925.15-0.46%5,600
Nov 12, 202525.8325.8325.8125.8125.260.19%9,600
Nov 11, 202525.7625.7625.7625.7625.210.47%7,000
Nov 10, 202525.6625.6625.6425.6425.100.59%7,400
Nov 7, 202525.3825.5025.3825.4924.95-0.23%18,211
Nov 6, 202525.5325.5525.5325.5525.01-0.08%9,300
Nov 5, 202525.5725.5725.5725.5725.030.55%900
Nov 4, 202525.4625.4625.4325.4324.89-0.55%15,300
Nov 3, 202525.5225.5725.5225.5725.030.04%3,300
Oct 31, 202525.5525.5625.5525.5625.02-7,100
Oct 30, 202525.5625.5625.5625.5625.020.16%12,000
Oct 29, 202525.6025.6025.5225.5224.98-0.58%7,500
Oct 28, 202525.6725.7025.6725.6725.13-0.16%43,500
Oct 27, 202525.6825.7125.6825.7125.170.12%15,000
Oct 24, 202525.6825.6825.6825.6825.140.16%1,700
Oct 23, 202525.6425.6425.6425.6425.100.35%13,000
Oct 22, 202525.5525.5525.5525.5525.01-0.04%2,000
Oct 21, 202525.5725.5825.5625.5625.02-0.54%13,302
Oct 20, 202525.6125.7125.6125.7025.160.63%24,306
Oct 16, 202525.6225.6225.5425.5425.00-0.04%700
Oct 15, 202525.5525.5525.5525.5525.010.12%500
Oct 14, 202525.4925.5225.4925.5224.981.23%3,100
Oct 10, 202525.2825.2825.2125.2124.68-0.90%5,818