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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.6	19.6	19.6	19.6	19.6	0
June 30, 2025	19.53	19.53	19.53	19.53	19.53	0
June 27, 2025	19.4	19.4	19.4	19.4	19.4	0
June 26, 2025	19.63	19.63	19.63	19.63	19.63	0
June 25, 2025	19.66	19.63	19.56	19.66	19.63	300
June 24, 2025	19.75	19.75	19.75	19.75	19.75	0
June 23, 2025	19.66	19.66	19.66	19.66	19.66	0
June 20, 2025	19.63	19.63	19.63	19.63	19.63	0
June 19, 2025	19.58	19.58	19.58	19.58	19.58	0
June 18, 2025	19.51	19.51	19.51	19.51	19.51	0
June 17, 2025	19.57	19.57	19.57	19.57	19.57	0
June 16, 2025	19.62	19.62	19.55	19.62	19.62	200
June 13, 2025	19.57	19.49	19.49	19.57	19.48	1,500
June 12, 2025	19.66	19.66	19.66	19.66	19.66	0
June 11, 2025	19.78	19.78	19.78	19.78	19.78	0
June 10, 2025	19.72	19.72	19.72	19.72	19.72	0
June 09, 2025	19.65	19.65	19.65	19.65	19.65	0
June 06, 2025	19.6	19.6	19.6	19.6	19.6	0
June 05, 2025	19.59	19.59	19.59	19.59	19.59	0
June 04, 2025	19.65	19.65	19.65	19.65	19.65	0
June 03, 2025	19.62	19.62	19.62	19.62	19.62	0
June 02, 2025	19.67	19.67	19.67	19.67	19.67	0
May 30, 2025	19.69	19.69	19.69	19.69	19.69	0
May 29, 2025	19.57	19.57	19.57	19.57	19.57	0
May 28, 2025	19.57	19.57	19.57	19.57	19.57	0
May 27, 2025	19.52	19.53	19.46	19.53	19.52	340
May 26, 2025	18.91	18.91	18.84	18.91	18.91	0
May 23, 2025	18.87	18.87	18.87	18.87	18.87	600
May 22, 2025	18.98	18.98	18.98	18.98	18.98	0

Purpose Real Estate Income Fund (PHR.TO) TSX