Purpose Real Estate Income Fund - PHR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.78	19.78	19.78	19.78	19.78	600
September 25, 2025	19.82	19.82	19.82	19.82	19.82	0
September 24, 2025	19.93	19.93	19.86	19.93	19.93	0
September 23, 2025	19.92	19.92	19.85	19.92	19.92	0
September 22, 2025	19.87	19.87	19.87	19.87	19.87	0
September 19, 2025	19.8	19.87	19.87	19.87	19.8	4,600
September 18, 2025	19.86	19.86	19.86	19.86	19.86	0
September 17, 2025	19.94	19.94	19.94	19.94	19.94	0
September 16, 2025	19.93	19.94	19.94	19.94	19.92	5,000
September 15, 2025	20.05	20.05	20.05	20.05	20.05	0
September 12, 2025	19.98	19.98	19.98	19.98	19.98	0
September 11, 2025	19.88	19.88	19.88	19.88	19.88	0
September 10, 2025	19.91	19.91	19.91	19.91	19.91	0
September 09, 2025	19.88	19.88	19.88	19.88	19.88	0
September 08, 2025	19.8	19.8	19.8	19.8	19.8	400
September 05, 2025	19.7	19.7	19.7	19.7	19.7	0
September 04, 2025	19.69	19.69	19.69	19.69	19.69	100
September 03, 2025	19.53	19.53	19.53	19.53	19.53	0
September 02, 2025	19.72	19.72	19.72	19.72	19.72	0
August 29, 2025	19.58	19.58	19.58	19.58	19.58	0
August 28, 2025	19.6	19.6	19.6	19.6	19.6	0
August 27, 2025	19.57	19.57	19.57	19.57	19.57	0
August 26, 2025	19.74	19.74	19.74	19.74	19.74	0
August 25, 2025	19.83	19.83	19.83	19.83	19.83	0
August 22, 2025	19.71	19.71	19.71	19.71	19.71	0
August 21, 2025	19.66	19.66	19.66	19.66	19.66	0
August 20, 2025	19.64	19.64	19.64	19.64	19.64	0
August 19, 2025	19.6	19.6	19.64	19.6	19.6	3,700
August 18, 2025	19.59	19.59	19.59	19.59	19.59	0
August 15, 2025	19.6	19.6	19.6	19.6	19.6	0
August 14, 2025	19.58	19.58	19.58	19.58	19.58	0
August 13, 2025	19.5	19.5	19.5	19.5	19.5	0
August 12, 2025	19.51	19.51	19.51	19.51	19.51	0
August 11, 2025	19.61	19.61	19.61	19.61	19.61	0
August 08, 2025	19.56	19.56	19.56	19.56	19.56	0
August 07, 2025	19.56	19.56	19.56	19.56	19.56	0
August 06, 2025	19.64	19.64	19.64	19.64	19.64	0
August 05, 2025	19.49	19.49	19.49	19.49	19.49	0
August 01, 2025	19.58	19.58	19.58	19.58	19.58	0
July 31, 2025	19.7	19.7	19.7	19.7	19.7	0
July 30, 2025	19.77	19.77	19.77	19.77	19.77	0
July 29, 2025	19.63	19.63	19.63	19.63	19.63	0
July 28, 2025	19.7	19.7	19.63	19.7	19.7	102
July 25, 2025	19.84	19.84	19.77	19.84	19.84	0
July 24, 2025	19.84	19.84	19.77	19.84	19.84	0
July 23, 2025	19.84	19.84	19.84	19.84	19.84	0
July 22, 2025	19.86	19.86	19.89	19.86	19.86	500
July 21, 2025	19.81	19.81	19.81	19.81	19.81	0
July 18, 2025	19.84	19.84	19.84	19.84	19.84	0
July 17, 2025	19.78	19.78	19.78	19.78	19.78	800
July 16, 2025	19.81	19.82	19.82	19.82	19.81	800
July 15, 2025	19.95	19.95	19.95	19.95	19.95	0
July 14, 2025	19.82	19.82	19.82	19.82	19.82	0
July 11, 2025	19.82	19.82	19.82	19.82	19.82	0
July 10, 2025	19.76	19.76	19.76	19.76	19.76	2
July 09, 2025	19.71	19.71	19.71	19.71	19.71	500
July 08, 2025	19.78	19.78	19.78	19.78	19.78	100
July 07, 2025	19.82	19.82	19.82	19.82	19.82	0
July 04, 2025	19.64	19.64	19.64	19.64	19.64	0
July 03, 2025	19.66	19.66	19.66	19.66	19.66	0

Purpose Real Estate Income Fund (PHR.TO) TSX