Purpose Active Conservative Fund (PACF)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734993600 | 23.04 | 0.02 | 0.09 | 23.01 | 23.04 | 23.01 | 5400 |
| 1734734400 | 23.02 | 0.09 | 0.39 | 23.02 | 23.05 | 23.02 | 3200 |
| 1734648000 | 22.93 | -0.1 | -0.43 | 22.93 | 22.93 | 22.93 | 2500 |
| 1734561600 | 23.03 | -0.2 | -0.86 | 23.09 | 23.09 | 23.03 | 300 |
| 1734475200 | 23.23 | -0.02 | -0.09 | 23.24 | 23.24 | 23.23 | 7100 |
| 1734388800 | 23.25 | -0.03 | -0.13 | 23.27 | 23.27 | 23.24 | 3300 |
| 1734129600 | 23.28 | -0.05 | -0.21 | 23.26 | 23.28 | 23.26 | 5100 |
| 1734043200 | 23.33 | -0.08 | -0.34 | 23.33 | 23.33 | 23.33 | 0 |
| 1733956800 | 23.41 | 0.02 | 0.09 | 23.41 | 23.41 | 23.41 | 0 |
| 1733870400 | 23.39 | -0.03 | -0.13 | 23.42 | 23.42 | 23.39 | 8200 |
| 1733784000 | 23.42 | -0.02 | -0.09 | 23.41 | 23.42 | 23.41 | 400 |
| 1733524800 | 23.44 | 0.06 | 0.26 | 23.45 | 23.45 | 23.44 | 839 |
| 1733438400 | 23.38 | 0.02 | 0.09 | 23.38 | 23.38 | 23.38 | 1844 |
| 1733352000 | 23.36 | 0.02 | 0.09 | 23.36 | 23.36 | 23.36 | 162 |
| 1733265600 | 23.34 | 0.01 | 0.04 | 23.33 | 23.37 | 23.32 | 40100 |
| 1733179200 | 23.33 | -0.03 | -0.13 | 23.32 | 23.33 | 23.31 | 17400 |
| 1732920000 | 23.36 | 0.12 | 0.52 | 23.25 | 23.36 | 23.25 | 3300 |
| 1732833600 | 23.24 | 0.05 | 0.22 | 23.2 | 23.24 | 23.2 | 200 |
| 1732747200 | 23.19 | 0.02 | 0.09 | 23.17 | 23.2 | 23.17 | 14700 |
| 1732660800 | 23.17 | 0.05 | 0.22 | 23.15 | 23.17 | 23.15 | 125 |
| 1732574400 | 23.12 | 0.09 | 0.39 | 23.125 | 23.14 | 23.11 | 4400 |
| 1732315200 | 23.03 | 0.06 | 0.26 | 23.02 | 23.05 | 23.02 | 11100 |
| 1732228800 | 22.97 | 0.04 | 0.17 | 22.96 | 22.99 | 22.96 | 1300 |
| 1732142400 | 22.93 | -0.01 | -0.04 | 22.9 | 22.93 | 22.9 | 5300 |
| 1732056000 | 22.94 | -0.04 | -0.17 | 22.95 | 22.95 | 22.93 | 2700 |
| 1731969600 | 22.98 | 0.03 | 0.13 | 22.99 | 22.99 | 22.98 | 16400 |
| 1731710400 | 22.95 | -0.02 | -0.09 | 22.94 | 22.95 | 22.93 | 600 |
| 1731624000 | 22.97 | 0.02 | 0.09 | 22.97 | 23 | 22.97 | 9300 |
| 1731537600 | 22.95 | -0.09 | -0.39 | 22.93 | 22.95 | 22.93 | 5000 |
| 1731451200 | 23.04 | -0.03 | -0.13 | 23.11 | 23.11 | 23.04 | 200 |
| 1731364800 | 23.07 | -0.02 | -0.09 | 23.07 | 23.07 | 23.07 | 0 |
| 1731105600 | 23.09 | 0.03 | 0.13 | 23.07 | 23.09 | 23.07 | 742 |
| 1731019200 | 23.06 | 0.1 | 0.44 | 23.08 | 23.09 | 23.06 | 13700 |
| 1730932800 | 22.96 | 0.03 | 0.13 | 22.98 | 22.98 | 22.96 | 5700 |
| 1730846400 | 22.93 | 0.02 | 0.09 | 22.91 | 22.94 | 22.91 | 3200 |
| 1730760000 | 22.91 | -0.01 | -0.04 | 22.89 | 22.91 | 22.89 | 4800 |
| 1730497200 | 22.92 | 0.02 | 0.09 | 22.92 | 22.92 | 22.92 | 4400 |
| 1730410800 | 22.9 | -0.1 | -0.43 | 22.9 | 22.9 | 22.9 | 0 |
| 1730324400 | 23 | -0.04 | -0.17 | 23.01 | 23.02 | 23 | 13000 |
| 1730238000 | 23.04 | 0.02 | 0.09 | 23 | 23.04 | 23 | 7200 |
| 1730151600 | 23.02 | 0.04 | 0.17 | 23.03 | 23.03 | 23.02 | 1000 |
| 1729892400 | 22.98 | -0.02 | -0.09 | 22.96 | 22.99 | 22.96 | 3968 |
| 1729806000 | 23 | 0.04 | 0.17 | 23 | 23 | 22.98 | 2000 |
| 1729719600 | 22.96 | -0.09 | -0.39 | 22.96 | 22.96 | 22.96 | 0 |
| 1729633200 | 23.05 | -0.02 | -0.09 | 23.03 | 23.06 | 23.03 | 6600 |
| 1729546800 | 23.07 | -0.1 | -0.43 | 23.08 | 23.08 | 23.06 | 1900 |
| 1729287600 | 23.17 | 0.08 | 0.35 | 23.17 | 23.17 | 23.17 | 0 |
| 1729201200 | 23.09 | 0.01 | 0.04 | 23.11 | 23.11 | 23.08 | 3300 |
| 1729114800 | 23.08 | 0.05 | 0.22 | 23.1 | 23.1 | 23.08 | 200 |
| 1729028400 | 23.03 | 0.03 | 0.13 | 23.02 | 23.03 | 23.02 | 200 |
| 1728682800 | 23 | 0.09 | 0.39 | 23.02 | 23.02 | 23 | 1100 |
| 1728596400 | 22.91 | 0.04 | 0.17 | 22.92 | 22.92 | 22.91 | 2100 |
| 1728510000 | 22.87 | 0.04 | 0.18 | 22.87 | 22.87 | 22.87 | 700 |
| 1728423600 | 22.83 | 0.02 | 0.09 | 22.79 | 22.83 | 22.79 | 6400 |
| 1728337200 | 22.81 | -0.05 | -0.22 | 22.79 | 22.81 | 22.79 | 500 |
| 1728078000 | 22.86 | 0.01 | 0.04 | 22.87 | 22.87 | 22.86 | 2100 |
| 1727991600 | 22.85 | -0.04 | -0.17 | 22.82 | 22.85 | 22.82 | 7000 |
| 1727905200 | 22.89 | -0.05 | -0.22 | 22.9 | 22.91 | 22.89 | 3300 |
| 1727818800 | 22.94 | 0.03 | 0.13 | 22.96 | 22.97 | 22.93 | 13200 |
| 1727732400 | 22.91 | -0.05 | -0.22 | 22.91 | 22.91 | 22.91 | 8000 |
| 1727473200 | 22.96 | 0.04 | 0.17 | 22.96 | 22.96 | 22.96 | 0 |
| 1727386800 | 22.92 | -0.1 | -0.43 | 22.92 | 22.92 | 22.92 | 0 |
| 1727300400 | 23.02 | -0.06 | -0.26 | 23.04 | 23.04 | 23.02 | 10600 |
| 1727214000 | 23.08 | 0.02 | 0.09 | 23.05 | 23.08 | 23.05 | 3500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
