Purpose Monthly Income Fund - PIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20	20.05	20.05	20.05	20	1,500
February 19, 2026	19.97	19.97	19.97	19.97	19.97	0
February 18, 2026	19.98	19.97	19.97	19.98	19.97	300
February 17, 2026	19.9	19.9	19.9	19.9	19.9	113
February 13, 2026	19.92	19.92	19.92	19.92	19.92	1,001
February 12, 2026	19.93	19.88	19.88	19.93	19.88	1,202
February 11, 2026	19.9	19.9	19.9	19.9	19.9	100
February 10, 2026	19.83	19.83	19.83	19.83	19.83	0
February 09, 2026	19.81	19.81	19.81	19.81	19.81	1,500
February 06, 2026	19.54	19.54	19.54	19.54	19.54	0
February 05, 2026	19.6	19.59	19.59	19.6	19.55	500
February 04, 2026	19.6	19.6	19.6	19.6	19.6	250
February 03, 2026	19.55	19.55	19.55	19.55	19.55	300
February 02, 2026	19.45	19.44	19.44	19.45	19.44	759
January 30, 2026	19.41	19.38	19.38	19.41	19.38	1,401
January 29, 2026	19.56	19.57	19.57	19.57	19.5	2,600
January 28, 2026	19.62	19.62	19.62	19.62	19.62	0
January 27, 2026	19.57	19.57	19.49	19.57	19.57	0
January 26, 2026	19.52	19.52	19.44	19.52	19.52	5,128
January 23, 2026	19.5	19.5	19.42	19.5	19.5	5,128
January 22, 2026	19.5	19.5	19.5	19.5	19.5	600
January 21, 2026	19.42	19.42	19.42	19.42	19.42	900
January 20, 2026	19.36	19.36	19.36	19.36	19.36	451
January 19, 2026	19.43	19.43	19.43	19.43	19.43	500
January 16, 2026	19.41	19.41	19.41	19.41	19.41	0
January 15, 2026	19.38	19.38	19.38	19.38	19.38	0
January 14, 2026	19.38	19.38	19.38	19.38	19.38	29
January 13, 2026	19.32	19.32	19.28	19.32	19.32	597
January 12, 2026	19.2	19.2	19.2	19.2	19.2	0
January 09, 2026	19.12	19.12	19.12	19.12	19.12	0
January 08, 2026	19.05	19.05	19.05	19.05	19.05	0
January 07, 2026	19.11	19.11	19.11	19.11	19.11	0
January 06, 2026	19.06	19.06	19.06	19.06	19.06	6
January 05, 2026	19.03	19.03	19.03	19.03	19.03	211
January 02, 2026	18.89	18.89	18.89	18.89	18.89	0
December 31, 2025	18.93	18.93	18.93	18.93	18.93	100
December 30, 2025	18.95	18.94	18.94	18.95	18.94	300
December 29, 2025	18.93	18.93	18.93	18.93	18.93	100
December 23, 2025	19.03	19.03	19.03	19.03	19.03	300
December 22, 2025	18.92	18.92	18.92	18.92	18.92	3
December 19, 2025	18.95	18.92	18.92	18.95	18.92	1,000
December 18, 2025	18.87	18.87	18.87	18.87	18.87	0
December 17, 2025	18.86	18.86	18.86	18.86	18.86	0
December 16, 2025	18.95	18.95	18.95	18.95	18.95	0
December 15, 2025	18.91	18.91	18.91	18.91	18.91	0
December 12, 2025	18.99	18.92	18.92	18.99	18.92	300
December 11, 2025	18.93	18.93	18.93	18.93	18.93	200
December 10, 2025	18.83	18.83	18.83	18.83	18.83	100
December 09, 2025	18.81	18.81	18.81	18.81	18.81	101
December 08, 2025	18.87	18.87	18.87	18.87	18.87	0
December 05, 2025	18.96	18.96	18.96	18.96	18.96	0
December 04, 2025	18.93	18.93	18.93	18.93	18.93	0
December 03, 2025	18.93	18.93	18.93	18.93	18.93	101
December 02, 2025	18.91	18.91	18.91	18.91	18.91	0
December 01, 2025	18.95	18.91	18.91	18.95	18.91	922
November 28, 2025	18.98	18.96	18.96	18.98	18.96	400
November 27, 2025	18.95	18.95	18.95	19.04	18.95	5,132
November 26, 2025	18.94	18.94	18.94	18.94	18.94	18
November 25, 2025	18.94	18.94	18.86	18.94	18.94	100
November 24, 2025	18.79	18.79	18.71	18.79	18.79	0

Purpose Monthly Income Fund (PIN.TO) TSX