Purpose Active Conservative Fund (PACF)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 22.26 | -0.06 | -0.27 | 22.26 | 22.26 | 22.26 | 0 |
| 1721338800 | 22.32 | -0.07 | -0.31 | 22.29 | 22.32 | 22.29 | 1200 |
| 1721252400 | 22.39 | -0.01 | -0.04 | 22.41 | 22.41 | 22.39 | 5400 |
| 1721166000 | 22.4 | 0.11 | 0.49 | 22.41 | 22.41 | 22.38 | 4600 |
| 1721079600 | 22.29 | 0.01 | 0.04 | 22.31 | 22.31 | 22.29 | 2400 |
| 1720820400 | 22.28 | 0.08 | 0.36 | 22.28 | 22.31 | 22.28 | 4200 |
| 1720734000 | 22.2 | 0.11 | 0.50 | 22.22 | 22.22 | 22.2 | 100 |
| 1720647600 | 22.09 | 0.09 | 0.41 | 22.1 | 22.1 | 22.09 | 35596 |
| 1720561200 | 22 | -0.02 | -0.09 | 22.01 | 22.01 | 22 | 6600 |
| 1720474800 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1720215600 | 22.02 | 0.1 | 0.46 | 22 | 22.02 | 22 | 200 |
| 1720129200 | 21.92 | -0.03 | -0.14 | 21.92 | 21.92 | 21.92 | 200 |
| 1720042800 | 21.95 | 0.11 | 0.50 | 21.97 | 21.97 | 21.94 | 6000 |
| 1719956400 | 21.84 | -0.05 | -0.23 | 21.82 | 21.84 | 21.82 | 3000 |
| 1719610800 | 21.89 | -0.01 | -0.05 | 21.89 | 21.89 | 21.89 | 200 |
| 1719524400 | 21.9 | 0.02 | 0.09 | 21.9 | 21.9 | 21.9 | 0 |
| 1719438000 | 21.88 | -0.24 | -1.08 | 21.86 | 21.88 | 21.85 | 1700 |
| 1719351600 | 22.12 | -0.02 | -0.09 | 22.12 | 22.12 | 22.12 | 90236 |
| 1719265200 | 22.14 | 0.07 | 0.32 | 22.14 | 22.14 | 22.14 | 0 |
| 1719006000 | 22.07 | 0 | 0.00 | 22.08 | 22.08 | 22.07 | 1500 |
| 1718919600 | 22.07 | -0.02 | -0.09 | 22.07 | 22.07 | 22.07 | 500 |
| 1718833200 | 22.09 | -0.04 | -0.18 | 22.05 | 22.09 | 22.05 | 6400 |
| 1718746800 | 22.13 | 0.07 | 0.32 | 22.09 | 22.13 | 22.08 | 23000 |
| 1718660400 | 22.06 | -0.02 | -0.09 | 22.06 | 22.06 | 22.06 | 0 |
| 1718401200 | 22.08 | -0.04 | -0.18 | 22.06 | 22.08 | 22.06 | 2900 |
| 1718314800 | 22.12 | -0.03 | -0.14 | 22.13 | 22.13 | 22.1 | 2300 |
| 1718228400 | 22.15 | 0.08 | 0.36 | 22.19 | 22.19 | 22.15 | 33900 |
| 1718142000 | 22.07 | -0.07 | -0.32 | 22.07 | 22.07 | 22.07 | 1600 |
| 1718055600 | 22.14 | 0.02 | 0.09 | 22.15 | 22.16 | 22.13 | 2000 |
| 1717796400 | 22.12 | -0.13 | -0.58 | 22.14 | 22.14 | 22.12 | 3600 |
| 1717710000 | 22.25 | 0.02 | 0.09 | 22.25 | 22.25 | 22.25 | 0 |
| 1717623600 | 22.23 | 0.08 | 0.36 | 22.24 | 22.25 | 22.23 | 3400 |
| 1717537200 | 22.15 | 0.03 | 0.14 | 22.16 | 22.16 | 22.13 | 8000 |
| 1717450800 | 22.12 | 0.07 | 0.32 | 22.11 | 22.12 | 22.11 | 100 |
| 1717191600 | 22.05 | 0.06 | 0.27 | 22.04 | 22.05 | 22.02 | 5800 |
| 1717105200 | 21.99 | 0.06 | 0.27 | 21.98 | 22.02 | 21.98 | 1400 |
| 1717018800 | 21.93 | -0.12 | -0.54 | 21.93 | 21.93 | 21.93 | 0 |
| 1716932400 | 22.05 | -0.08 | -0.36 | 22.06 | 22.06 | 22.04 | 1700 |
| 1716846000 | 22.13 | 0.03 | 0.14 | 22.1 | 22.13 | 22.1 | 1500 |
| 1716586800 | 22.1 | 0.02 | 0.09 | 22.11 | 22.11 | 22.1 | 28432 |
| 1716500400 | 22.08 | -0.08 | -0.36 | 22.05 | 22.08 | 22.05 | 1400 |
| 1716414000 | 22.16 | -0.07 | -0.31 | 22.16 | 22.16 | 22.14 | 2500 |
| 1716327600 | 22.23 | 0.04 | 0.18 | 22.24 | 22.24 | 22.23 | 3600 |
| 1715982000 | 22.19 | 0.03 | 0.14 | 22.19 | 22.19 | 22.19 | 1600 |
| 1715895600 | 22.16 | 0.01 | 0.05 | 22.18 | 22.18 | 22.15 | 4600 |
| 1715809200 | 22.15 | 0.09 | 0.41 | 22.13 | 22.15 | 22.13 | 500 |
| 1715722800 | 22.06 | 0.04 | 0.18 | 22.07 | 22.07 | 22.03 | 900 |
| 1715636400 | 22.02 | -0.01 | -0.05 | 22.02 | 22.02 | 22.02 | 0 |
| 1715377200 | 22.03 | -0.03 | -0.14 | 22.02 | 22.03 | 22.02 | 400 |
| 1715290800 | 22.06 | 0.05 | 0.23 | 22.07 | 22.07 | 22.06 | 4500 |
| 1715204400 | 22.01 | -0.02 | -0.09 | 22.01 | 22.01 | 22.01 | 0 |
| 1715118000 | 22.03 | 0.07 | 0.32 | 22.01 | 22.04 | 22.01 | 6300 |
| 1715031600 | 21.96 | 0.08 | 0.37 | 21.97 | 21.97 | 21.96 | 1138 |
| 1714772400 | 21.88 | 0.1 | 0.46 | 21.89 | 21.89 | 21.88 | 600 |
| 1714686000 | 21.78 | 0.06 | 0.28 | 21.78 | 21.81 | 21.78 | 600 |
| 1714599600 | 21.72 | 0.02 | 0.09 | 21.75 | 21.75 | 21.72 | 2000 |
| 1714513200 | 21.7 | -0.08 | -0.37 | 21.78 | 21.78 | 21.7 | 8840 |
| 1714426800 | 21.78 | 0.12 | 0.55 | 21.76 | 21.78 | 21.76 | 2400 |
| 1714167600 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1714081200 | 21.66 | -0.03 | -0.14 | 21.66 | 21.66 | 21.66 | 0 |
| 1713994800 | 21.69 | -0.01 | -0.05 | 21.68 | 21.69 | 21.68 | 2600 |
| 1713908400 | 21.7 | 0.05 | 0.23 | 21.71 | 21.71 | 21.7 | 1500 |
| 1713822000 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
