Skip to main content
Purpose Active Balanced Fund (TSX:PABF)
Canada flag Canada · Delayed Price · Currency is CAD
26.28
-0.03 (-0.11%)
Apr 28, 2026, 3:21 PM EST

TSX:PABF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3226.3226.3226.32-0.04%-
Apr 27, 202626.3526.3526.2826.3126.31-0.08%15,600
Apr 24, 202626.3626.3626.3326.3326.330.19%4,445
Apr 23, 202626.2826.2826.2826.2826.28-0.34%100
Apr 22, 202626.3726.3726.3726.3726.370.34%17,100
Apr 21, 202626.3726.3926.2826.2826.28-0.83%11,100
Apr 20, 202626.5026.5026.4826.5026.50-0.15%4,200
Apr 17, 202626.5226.6426.5226.5426.540.64%12,100
Apr 16, 202626.3926.3926.3726.3726.37-0.11%5,700
Apr 15, 202626.4126.4226.3826.4026.40-0.19%18,565
Apr 14, 202626.4526.4526.4526.4526.450.69%8,500
Apr 13, 202626.2726.2726.2726.2726.270.23%1,701
Apr 10, 202626.1826.2126.1826.2126.210.23%7,600
Apr 9, 202626.1526.1526.1526.1526.15-0.30%190
Apr 8, 202626.1826.2326.1826.2326.231.43%4,820
Apr 7, 202625.8025.8625.8025.8625.86-0.04%47,500
Apr 6, 202625.8825.8825.8725.8725.870.27%1,700
Apr 2, 202625.8325.8425.8025.8025.80-0.19%9,900
Apr 1, 202625.8125.8525.8125.8525.850.54%10,100
Mar 31, 202625.6625.7125.6625.7125.711.66%7,900
Mar 30, 202625.4225.4225.2725.2925.290.12%8,515
Mar 27, 202625.3425.3425.2225.2625.26-1.06%15,800
Mar 26, 202625.5625.5625.5325.5325.34-1.01%1,700
Mar 25, 202625.7625.7925.7625.7925.590.82%1,202
Mar 24, 202625.5825.5825.5825.5825.38-0.08%4,100
Mar 23, 202625.6025.6025.6025.6025.401.27%12,700
Mar 20, 202625.3225.3225.2825.2825.09-1.75%6,701
Mar 19, 202625.7025.7325.7025.7325.53-0.39%11,767
Mar 18, 202625.8325.8325.8325.8325.63-0.62%2,200
Mar 17, 202626.0026.0025.9925.9925.790.35%4,547
Mar 16, 202625.9025.9025.9025.9025.700.54%8,500
Mar 13, 202625.7625.7625.7625.7625.56-0.35%882
Mar 12, 202625.8725.8725.8525.8525.65-0.42%400
Mar 11, 202625.9625.9625.9625.9625.76-0.27%500
Mar 10, 202626.0326.0626.0326.0325.830.23%11,100
Mar 9, 202625.9725.9725.9725.9725.77-3,810
Mar 6, 202626.0026.0025.9725.9725.77-0.57%8,400
Mar 5, 202626.1526.1526.1226.1225.92-0.95%10,200
Mar 4, 202626.3926.3926.3726.3726.170.27%10,100
Mar 3, 202626.2826.3126.2826.3026.10-1.35%15,200
Mar 2, 202626.6426.6626.6226.6626.46-0.22%17,510
Feb 27, 202626.6826.7226.6826.7226.52-0.11%8,876
Feb 26, 202626.7526.7526.7526.7526.550.26%13,000
Feb 25, 202626.6826.6826.6826.6826.480.30%3,800
Feb 24, 202626.6326.6326.6026.6026.400.15%17,900
Feb 23, 202626.6626.6626.5326.5626.36-0.19%9,600
Feb 20, 202626.5826.6126.5826.6126.410.42%8,800
Feb 19, 202626.4726.5026.4726.5026.300.04%6,100
Feb 18, 202626.5026.5026.4726.4926.290.49%6,900
Feb 17, 202626.3926.3926.3626.3626.16-0.23%8,200
Feb 13, 202626.3026.4226.3026.4226.220.27%5,101
Feb 12, 202626.3526.3526.3526.3526.15-0.45%2,100
Feb 11, 202626.4626.4726.4426.4726.270.27%199,800
Feb 10, 202626.4126.4226.3926.4026.200.34%16,200
Feb 9, 202626.1826.3126.1826.3126.110.34%6,000
Feb 6, 202626.0626.2226.0626.2226.020.77%21,600
Feb 5, 202626.1326.1326.0026.0225.82-0.57%20,800
Feb 4, 202626.1226.1726.1226.1725.970.54%20,400
Feb 3, 202626.0026.0325.9726.0325.830.23%8,200
Feb 2, 202626.0026.0025.9425.9725.770.39%31,662
Jan 30, 202626.0126.0425.8625.8725.67-0.84%12,200
Jan 29, 202626.2426.2426.0326.0925.890.04%56,489
Jan 28, 202626.0326.1526.0126.0825.88-0.08%49,441
Jan 27, 202626.0726.1226.0726.1025.900.04%19,700
Jan 26, 202626.0626.0926.0626.0925.890.38%11,600
Jan 23, 202625.9826.0025.9525.9925.79-0.15%11,500
Jan 22, 202626.0326.0326.0026.0325.830.35%8,400
Jan 21, 202625.9425.9525.9425.9425.740.74%11,457
Jan 20, 202625.8525.8525.7525.7525.55-0.81%12,550
Jan 19, 202625.9325.9625.9325.9625.76-0.12%51,700
Jan 16, 202625.9625.9925.9625.9925.790.04%4,042
Jan 15, 202625.9125.9825.9125.9825.780.31%8,476
Jan 14, 202625.9025.9025.9025.9025.700.23%100
Jan 13, 202625.8325.8625.8225.8425.64-201,811
Jan 12, 202625.8625.8625.8425.8425.640.19%12,802
Jan 9, 202625.7925.7925.7925.7925.590.35%2,500
Jan 8, 202625.7025.7025.7025.7025.500.27%12,250
Jan 7, 202625.6325.6325.6325.6325.43-0.12%600
Jan 6, 202625.6525.6825.6325.6625.460.31%3,000
Jan 5, 202625.5625.5825.5625.5825.380.63%12,700
Jan 2, 202625.4225.4225.4225.4225.230.39%2,900
Dec 31, 202525.3425.3425.3225.3225.13-0.24%3,400
Dec 30, 202525.3825.4025.3825.3825.19-1.55%3,300
Dec 29, 202525.7825.7825.7825.7825.20-0.69%1,100
Dec 24, 202525.9325.9625.9325.9625.220.15%1,900
Dec 23, 202525.9325.9425.9225.9225.180.08%8,801
Dec 22, 202525.8925.9025.8925.9025.160.19%7,200
Dec 19, 202525.8725.8825.8525.8525.110.27%15,986
Dec 18, 202525.7825.7825.7825.7825.040.27%7,000
Dec 17, 202525.6825.7125.6825.7124.970.08%700
Dec 16, 202525.6725.6925.6625.6924.95-0.66%11,300
Dec 15, 202525.8625.8625.8625.8625.120.19%5,600
Dec 12, 202525.8225.8225.8125.8125.07-0.12%2,400
Dec 11, 202525.8125.8625.8125.8425.100.12%7,900
Dec 10, 202525.7025.8125.7025.8125.070.51%159,000
Dec 9, 202525.7225.7225.6825.6824.94-0.12%19,675
Dec 8, 202525.7025.7125.7025.7124.97-0.27%19,000
Dec 5, 202525.7525.7825.7525.7825.04-0.42%44,400
Dec 4, 202525.8925.8925.8925.8925.150.27%12,500
Dec 3, 202525.8525.8625.8225.8225.080.12%12,000