Purpose Strategic Yield Fund - SYLD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.9	19.9	19.9	19.9	19.89	8,200
September 25, 2025	20	19.92	19.92	20	19.9	5,700
September 24, 2025	20.08	20.07	19.97	20.08	20.07	1,900
September 23, 2025	20.12	20.07	19.97	20.12	20.03	9,800
September 22, 2025	20.08	20.09	19.99	20.09	20.07	1,600
September 19, 2025	20	20.01	20.01	20.01	20	1,704
September 18, 2025	19.79	19.95	19.95	19.95	19.79	13,400
September 17, 2025	19.9	19.92	19.92	19.92	19.9	1,500
September 16, 2025	19.88	19.88	19.88	19.88	19.88	0
September 15, 2025	19.8	19.88	19.88	19.88	19.8	1,600
September 12, 2025	19.78	19.78	19.78	19.78	19.78	100
September 11, 2025	19.79	19.77	19.77	19.8	19.77	17,744
September 10, 2025	19.76	19.78	19.78	19.79	19.76	16,000
September 09, 2025	19.7	19.73	19.73	19.73	19.7	601
September 08, 2025	19.67	19.67	19.67	19.67	19.67	0
September 05, 2025	19.63	19.63	19.63	19.63	19.63	0
September 04, 2025	19.55	19.63	19.63	19.63	19.55	26,000
September 03, 2025	19.52	19.56	19.56	19.58	19.52	1,832
September 02, 2025	19.6	19.52	19.52	19.6	19.5	3,400
August 29, 2025	19.6	19.6	19.53	19.6	19.6	0
August 28, 2025	19.6	19.6	19.6	19.6	19.6	100
August 27, 2025	19.61	19.61	19.61	19.61	19.61	0
August 26, 2025	19.52	19.52	19.42	19.52	19.52	0
August 25, 2025	19.55	19.53	19.43	19.55	19.53	3,300
August 22, 2025	19.64	19.54	19.54	19.64	19.54	1,200
August 21, 2025	19.48	19.5	19.5	19.5	19.48	1,700
August 20, 2025	19.48	19.52	19.52	19.52	19.48	1,900
August 19, 2025	19.5	19.5	19.5	19.5	19.5	11,000
August 18, 2025	19.6	19.5	19.5	19.6	19.48	2,832
August 15, 2025	19.47	19.5	19.5	19.5	19.47	703
August 14, 2025	19.48	19.45	19.45	19.48	19.45	19,527
August 13, 2025	19.49	19.49	19.49	19.49	19.49	200
August 12, 2025	19.45	19.43	19.43	19.45	19.43	14,234
August 11, 2025	19.42	19.42	19.42	19.42	19.42	300
August 08, 2025	19.44	19.41	19.41	19.44	19.41	701
August 07, 2025	19.46	19.43	19.43	19.46	19.43	2,634
August 06, 2025	19.38	19.45	19.45	19.45	19.38	2,900
August 05, 2025	19.36	19.36	19.36	19.36	19.36	430
August 01, 2025	19.31	19.3	19.3	19.31	19.3	827
July 31, 2025	19.24	19.4	19.4	19.4	19.24	1,900
July 30, 2025	19.38	19.39	19.39	19.39	19.38	200
July 29, 2025	19.37	19.33	19.33	19.37	19.29	3,845
July 28, 2025	19.43	19.39	19.39	19.43	19.39	605
July 25, 2025	19.35	19.43	19.43	19.45	19.35	1,900
July 24, 2025	19.33	19.35	19.35	19.35	19.33	900
July 23, 2025	19.19	19.19	19.19	19.19	19.19	1,100
July 22, 2025	19.29	19.29	19.29	19.29	19.28	11,200
July 21, 2025	19.22	19.26	19.26	19.29	19.22	1,800
July 18, 2025	19.18	19.22	19.22	19.23	19.18	3,926
July 17, 2025	19.18	19.21	19.21	19.21	19.18	1,300
July 16, 2025	19.2	19.17	19.17	19.2	19.17	1,300
July 15, 2025	19.22	19.23	19.23	19.23	19.2	901
July 14, 2025	19.22	19.22	19.22	19.22	19.22	300
July 11, 2025	19.2	19.2	19.2	19.2	19.2	1,200
July 10, 2025	19.22	19.24	19.24	19.24	19.22	4,200
July 09, 2025	19.2	19.2	19.2	19.2	19.2	145
July 08, 2025	19.17	19.17	19.17	19.17	19.17	400
July 07, 2025	19.33	19.15	19.15	19.33	19.12	1,101
July 04, 2025	19.19	19.19	19.19	19.19	19.19	0
July 03, 2025	19.07	19.2	19.2	19.2	19.07	1,117

Purpose Strategic Yield Fund (SYLD.TO) TSX