Purpose Premium Yield Fund - PYF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.9	16.93	16.93	16.93	16.9	7,900
December 02, 2025	16.92	16.89	16.89	16.92	16.89	17,500
December 01, 2025	16.94	16.9	16.9	16.94	16.89	17,444
November 28, 2025	16.91	16.94	16.94	16.94	16.88	44,700
November 27, 2025	16.91	16.89	16.89	16.93	16.89	34,407
November 26, 2025	16.95	16.89	16.89	16.95	16.87	23,421
November 25, 2025	16.95	16.96	16.96	16.97	16.95	20,801
November 24, 2025	16.95	16.93	16.93	16.95	16.91	22,336
November 21, 2025	16.93	16.93	16.93	16.95	16.93	11,100
November 20, 2025	17.02	16.94	16.94	17.02	16.92	33,936
November 19, 2025	17.02	16.96	16.96	17.02	16.93	11,470
November 18, 2025	16.95	16.95	16.95	16.97	16.94	15,953
November 17, 2025	17.06	17	17	17.06	16.97	23,928
November 14, 2025	17	17.01	17.01	17.01	16.98	19,200
November 13, 2025	17.12	17	17	17.12	16.99	19,043
November 12, 2025	17.02	17.02	17.02	17.02	17.01	10,700
November 11, 2025	17.15	17.01	17.01	17.15	17	20,200
November 10, 2025	17.06	17	17	17.06	16.99	16,000
November 07, 2025	16.95	17.03	17.03	17.03	16.94	18,400
November 06, 2025	17	16.99	16.99	17	16.96	37,203
November 05, 2025	17.04	16.99	16.99	17.04	16.98	23,811
November 04, 2025	16.95	16.97	16.97	17	16.94	39,300
November 03, 2025	16.88	16.96	16.96	17	16.88	62,936
October 31, 2025	17.03	17	17	17.03	16.98	18,300
October 30, 2025	17	17.03	17.03	17.03	16.98	20,120
October 29, 2025	17.19	17.06	17.06	17.19	17.02	64,548
October 28, 2025	17.24	17.24	17.13	17.26	17.23	12,600
October 27, 2025	17.24	17.27	17.16	17.27	17.24	19,500
October 24, 2025	17.32	17.25	17.14	17.32	17.24	18,946
October 23, 2025	17.32	17.27	17.16	17.32	17.24	25,300
October 22, 2025	17.3	17.25	17.14	17.3	17.24	12,400
October 21, 2025	17.31	17.3	17.19	17.31	17.24	100,200
October 20, 2025	17.31	17.25	17.13	17.32	17.23	24,949
October 17, 2025	17.22	17.3	17.3	17.3	17.22	28,800
October 16, 2025	17.3	17.22	17.22	17.3	17.22	25,162
October 15, 2025	17.29	17.24	17.24	17.29	17.23	25,000
October 14, 2025	17.28	17.26	17.26	17.28	17.2	69,549
October 10, 2025	17.29	17.19	17.19	17.29	17.19	25,500
October 09, 2025	17.27	17.22	17.22	17.27	17.21	22,200
October 08, 2025	17.25	17.22	17.22	17.25	17.19	4,924
October 07, 2025	17.21	17.21	17.21	17.22	17.2	30,900
October 06, 2025	17.27	17.25	17.25	17.27	17.2	27,800
October 03, 2025	17.2	17.21	17.21	17.22	17.2	23,700
October 02, 2025	17.18	17.19	17.19	17.2	17.18	26,400
October 01, 2025	17.2	17.19	17.19	17.21	17.19	38,814
September 30, 2025	17.25	17.2	17.2	17.25	17.19	3,548
September 29, 2025	17.25	17.2	17.2	17.25	17.2	14,700
September 26, 2025	17.18	17.21	17.21	17.21	17.18	30,300
September 25, 2025	17.35	17.18	17.18	17.35	17.18	58,000
September 24, 2025	17.39	17.33	17.33	17.39	17.33	17,308
September 23, 2025	17.4	17.33	17.33	17.4	17.33	27,511
September 22, 2025	17.35	17.32	17.32	17.35	17.32	27,200
September 19, 2025	17.35	17.34	17.34	17.35	17.32	67,517
September 18, 2025	17.35	17.33	17.33	17.35	17.32	44,815
September 17, 2025	17.35	17.32	17.32	17.35	17.32	6,416
September 16, 2025	17.33	17.33	17.33	17.33	17.31	21,300
September 15, 2025	17.35	17.32	17.32	17.35	17.32	20,901
September 12, 2025	17.34	17.33	17.33	17.34	17.32	8,000
September 11, 2025	17.34	17.33	17.33	17.34	17.31	7,200
September 10, 2025	17.3	17.35	17.35	17.35	17.3	36,400

Purpose Premium Yield Fund (PYF.TO) TSX