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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	20.07	20.07	20.07	20.08	20.05	16,735
December 08, 2025	20.03	20.06	20.06	20.06	20.03	3,400
December 05, 2025	20.1	20.04	20.04	20.1	20.02	13,216
December 04, 2025	20.03	20.07	20.07	20.07	20.02	2,901
December 03, 2025	20.07	20.06	20.06	20.07	20.05	2,839
December 02, 2025	20.05	20.07	20.07	20.07	20.02	16,019
December 01, 2025	19.96	20	20	20.07	19.96	8,031
November 28, 2025	20.07	19.93	19.93	20.07	19.8	24,510
November 27, 2025	20.04	20.07	20.07	20.07	20.04	1,416
November 26, 2025	20.03	20.03	20.03	20.03	19.98	5,143
November 25, 2025	20.11	20.07	19.97	20.11	20.06	6,429
November 24, 2025	20.07	20.08	19.98	20.1	20.07	2,900
November 21, 2025	20.05	20.04	20.04	20.05	20.02	4,100
November 20, 2025	20.1	20.04	20.04	20.1	20.04	6,834
November 19, 2025	20.1	20.09	20.09	20.1	20.03	2,600
November 18, 2025	20.06	20.06	20.06	20.08	20.04	7,823
November 17, 2025	20.05	20.07	20.07	20.09	20.02	9,600
November 14, 2025	20	20.12	20.12	20.12	20	3,216
November 13, 2025	20.15	20.1	20.1	20.16	20.08	6,800
November 12, 2025	20.13	20.15	20.15	20.16	20.11	6,600
November 11, 2025	20.16	20.17	20.17	20.18	20.13	7,310
November 10, 2025	20.13	20.14	20.14	20.14	20.13	2,400
November 07, 2025	20.16	20.12	20.12	20.16	20.09	6,100
November 06, 2025	20.16	20.15	20.15	20.16	20.14	7,200
November 05, 2025	20.12	20.16	20.16	20.16	20.11	1,947
November 04, 2025	20.14	20.11	20.11	20.14	20.11	8,800
November 03, 2025	20.14	20.13	20.13	20.14	20.11	2,801
October 31, 2025	20.13	20.1	20.1	20.13	20.07	12,735
October 30, 2025	20.13	20.11	20.11	20.13	20.1	4,960
October 29, 2025	20.13	20.07	20.07	20.13	20.07	4,600
October 28, 2025	20.2	20.17	20.07	20.2	20.16	8,313
October 27, 2025	20.24	20.23	20.13	20.24	20.14	6,315
October 24, 2025	20.19	20.23	20.13	20.23	20.15	3,900
October 23, 2025	20.07	20.13	20.03	20.15	20.07	1,000
October 22, 2025	20.16	20.17	20.07	20.17	20.12	4,440
October 21, 2025	20.2	20.2	20.1	20.2	20.2	1,645
October 20, 2025	20.2	20.24	20.14	20.24	20.2	5,317
October 17, 2025	20.17	20.2	20.2	20.22	20.17	5,512
October 16, 2025	20.28	20.23	20.23	20.28	20.21	18,551
October 15, 2025	20.16	20.29	20.29	20.29	20.16	2,900
October 14, 2025	20.14	20.17	20.17	20.17	20.14	1,330
October 10, 2025	20.05	19.98	19.98	20.05	19.96	5,200
October 09, 2025	20.05	20.06	20.06	20.07	20.05	6,500
October 08, 2025	20.06	20.06	20.06	20.06	20.04	4,100
October 07, 2025	20.06	20.08	20.08	20.08	20.06	408
October 06, 2025	20	20.08	20.08	20.08	20	3,500
October 03, 2025	20.01	20.09	20.09	20.09	20.01	6,443
October 02, 2025	20.05	20.03	20.03	20.05	20.03	1,710
October 01, 2025	20.1	20	20	20.1	19.96	1,805
September 30, 2025	19.91	19.96	19.96	19.96	19.91	1,506
September 29, 2025	19.99	19.94	19.94	19.99	19.87	7,600
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

Purpose Strategic Yield Fund (SYLD.TO) TSX