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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.14	19.12	19.12	19.14	19.12	501
June 30, 2025	19.07	19.07	19.07	19.07	19.07	1,000
June 27, 2025	19.1	19.14	19.14	19.14	19.1	400
June 26, 2025	19.19	19.19	19.19	19.19	19.19	0
June 25, 2025	19.23	19.22	19.12	19.24	19.22	19,800
June 24, 2025	19.19	19.23	19.21	19.23	19.15	1,707
June 23, 2025	19.15	19.15	19.15	19.15	19.15	0
June 20, 2025	19.15	19.15	19.15	19.15	19.15	135
June 19, 2025	19.13	19.13	19.13	19.13	19.13	503
June 18, 2025	19.19	19.14	19.14	19.19	19.14	1,100
June 17, 2025	19.19	19.21	19.21	19.21	19.19	5,700
June 16, 2025	19.08	19.06	19.06	19.08	19.06	7,920
June 13, 2025	19.08	19.08	19.08	19.08	19.08	500
June 12, 2025	18.98	18.98	18.98	18.98	18.98	129
June 11, 2025	19	19	19	19.02	19	1,900
June 10, 2025	19.03	19.03	19.03	19.03	19.03	0

Purpose Strategic Yield Fund (SYLD.TO) TSX