Skip to main content
Purpose Premium Yield Fund (TSX:PYF)
Canada flag Canada · Delayed Price · Currency is CAD
16.92
-0.01 (-0.03%)
At close: Dec 5, 2025

TSX:PYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8816.9316.8816.9216.92-0.03%25,792
Dec 4, 202516.9516.9516.9116.9216.92-0.06%9,201
Dec 3, 202516.9016.9316.9016.9316.930.24%7,878
Dec 2, 202516.9216.9216.8916.8916.89-0.03%17,483
Dec 1, 202516.9416.9416.8916.9016.90-0.27%17,444
Nov 28, 202516.9116.9416.8816.9416.940.30%44,685
Nov 27, 202516.9116.9316.8916.8916.890.03%34,407
Nov 26, 202516.9516.9516.8716.8916.89-0.44%23,421
Nov 25, 202516.9516.9716.9516.9616.850.21%20,801
Nov 24, 202516.9516.9516.9116.9316.82-0.03%22,336
Nov 21, 202516.9316.9516.9316.9316.82-0.06%11,075
Nov 20, 202517.0217.0216.9216.9416.83-0.12%33,936
Nov 19, 202517.0217.0216.9316.9616.850.03%11,470
Nov 18, 202516.9516.9716.9416.9616.85-0.26%15,953
Nov 17, 202517.0617.0616.9717.0016.89-0.06%23,928
Nov 14, 202517.0017.0116.9817.0116.900.06%19,183
Nov 13, 202517.1217.1216.9917.0016.89-0.12%19,043
Nov 12, 202517.0217.0217.0117.0216.910.06%10,670
Nov 11, 202517.1517.1517.0017.0116.900.06%20,199
Nov 10, 202517.0617.0616.9917.0016.89-0.18%15,979
Nov 7, 202516.9517.0316.9417.0316.920.26%18,364
Nov 6, 202517.0017.0016.9616.9916.87-0.03%37,203
Nov 5, 202517.0417.0416.9816.9916.880.12%23,811
Nov 4, 202516.9517.0016.9416.9716.860.06%39,262
Nov 3, 202516.8817.0016.8816.9616.85-0.24%62,936
Oct 31, 202517.0317.0316.9817.0016.89-0.18%18,264
Oct 30, 202517.0017.0316.9817.0316.92-0.18%20,120
Oct 29, 202517.1917.1917.0217.0616.95-1.04%64,548
Oct 28, 202517.2417.2617.2317.2417.02-0.17%12,593
Oct 27, 202517.2417.2717.2417.2717.050.12%19,480
Oct 24, 202517.3217.3217.2417.2517.03-0.12%18,946
Oct 23, 202517.3217.3217.2417.2717.050.12%25,284
Oct 22, 202517.3017.3017.2417.2517.03-0.29%12,361
Oct 21, 202517.3117.3117.2417.3017.080.32%100,192
Oct 20, 202517.3117.3217.2317.2517.02-0.32%24,949
Oct 17, 202517.2217.3017.2217.3017.080.46%28,783
Oct 16, 202517.3017.3017.2217.2217.00-0.12%25,162
Oct 15, 202517.2917.2917.2317.2417.02-0.12%24,988
Oct 14, 202517.2817.2817.2017.2617.040.41%69,549
Oct 10, 202517.2917.2917.1917.1916.97-0.17%25,460
Oct 9, 202517.2717.2717.2117.2217.000.03%22,156
Oct 8, 202517.2517.2517.1917.2216.990.03%4,924
Oct 7, 202517.2117.2217.2017.2116.99-0.23%30,882
Oct 6, 202517.2717.2717.2017.2517.030.23%27,755
Oct 3, 202517.2017.2217.2017.2116.990.12%23,665
Oct 2, 202517.1817.2017.1817.1916.97-26,392
Oct 1, 202517.2117.2117.1917.1916.97-0.06%38,814
Sep 30, 202517.2517.2517.1917.2016.98-0.03%3,548
Sep 29, 202517.2517.2517.2117.2116.98-0.03%14,650
Sep 26, 202517.1817.2117.1817.2116.990.15%30,263
Sep 25, 202517.3517.3517.1917.1916.96-0.84%57,953
Sep 24, 202517.3917.3917.3317.3317.000.03%17,308
Sep 23, 202517.4017.4017.3317.3316.990.03%27,511
Sep 22, 202517.3517.3517.3217.3216.99-0.12%27,180
Sep 19, 202517.3517.3517.3217.3417.010.06%67,517
Sep 18, 202517.3517.3517.3217.3317.000.06%44,815
Sep 17, 202517.3517.3517.3217.3216.99-0.03%6,416
Sep 16, 202517.3317.3317.3117.3316.990.03%21,265
Sep 15, 202517.3517.3517.3217.3216.99-0.03%20,901
Sep 12, 202517.3417.3417.3217.3316.99-7,962
Sep 11, 202517.3417.3417.3117.3316.99-0.14%7,164
Sep 10, 202517.3017.3517.3017.3517.020.20%36,397
Sep 9, 202517.3417.3417.3117.3216.980.14%14,141
Sep 8, 202517.3517.3517.2917.2916.960.03%25,315
Sep 5, 202517.3417.3417.2817.2916.96-0.03%68,854
Sep 4, 202517.3117.3117.2917.2916.96-28,034
Sep 3, 202517.2817.2917.2817.2916.960.03%20,509
Sep 2, 202517.3517.3517.2817.2916.96-10,372
Aug 29, 202517.2417.2917.2417.2916.960.12%25,242
Aug 28, 202517.2517.2717.2417.2716.940.03%17,501
Aug 27, 202517.3517.3517.2617.2616.93-0.60%14,460
Aug 26, 202517.3917.3917.3617.3716.93-0.03%8,143
Aug 25, 202517.4017.4017.3717.3716.93-0.17%19,987
Aug 22, 202517.3717.4017.3617.4016.960.17%9,693
Aug 21, 202517.2717.3717.2717.3716.930.06%4,428
Aug 20, 202517.3617.3617.3617.3616.92-6,285
Aug 19, 202517.2717.3617.2717.3616.920.14%3,399
Aug 18, 202517.3217.3417.3217.3416.900.09%557
Aug 15, 202517.3117.3317.3117.3216.880.06%11,900
Aug 14, 202517.3217.3217.3017.3116.87-10,257
Aug 13, 202517.2917.3117.2917.3116.870.06%9,702
Aug 12, 202517.2917.3017.2717.3016.860.17%9,500
Aug 11, 202517.2617.2717.2617.2716.830.09%20,601
Aug 8, 202517.3117.3117.2517.2616.82-0.26%17,346
Aug 7, 202517.2717.3017.2517.3016.860.29%6,498
Aug 6, 202517.3017.3017.2517.2516.81-0.17%11,337
Aug 5, 202517.2717.2817.2617.2816.840.17%4,626
Aug 1, 202517.2317.2517.2317.2516.810.09%4,879
Jul 31, 202517.2817.2817.2417.2416.80-0.49%31,869
Jul 30, 202517.2517.3217.2417.3216.880.38%11,762
Jul 29, 202517.3717.3717.2517.2616.82-0.58%20,539
Jul 28, 202517.4417.4417.3617.3616.81-0.09%5,273
Jul 25, 202517.3717.3717.3517.3716.820.09%16,000
Jul 24, 202517.4317.4317.3617.3616.810.03%2,594
Jul 23, 202517.3517.3617.3517.3516.80-8,120
Jul 22, 202517.3117.3617.3117.3516.800.03%3,001
Jul 21, 202517.3917.3917.3517.3516.800.03%16,414
Jul 18, 202517.3317.3517.3217.3416.790.06%27,529
Jul 17, 202517.3317.3417.3217.3316.78-13,474
Jul 16, 202517.4017.4017.3217.3316.780.06%2,796