Purpose Canadian Financial Income Fund (TSX:BNC)
Canada
· Delayed Price · Currency is CAD 28.51
-0.09 (-0.31%)
Jun 13, 2025, 1:37 PM EDT
TSX:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.35% | 110 |
| Jun 12, 2025 | 28.47 | 28.61 | 28.47 | 28.61 | 28.61 | 0.28% | 410 |
| Jun 11, 2025 | 28.63 | 28.63 | 28.53 | 28.53 | 28.53 | -0.52% | 800 |
| Jun 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Jun 9, 2025 | 28.69 | 28.69 | 28.68 | 28.68 | 28.68 | -0.03% | 1,141 |
| Jun 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.63% | 200 |
| Jun 5, 2025 | 28.51 | 28.60 | 28.50 | 28.51 | 28.51 | -0.14% | 405 |
| Jun 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.04% | - |
| Jun 3, 2025 | 28.60 | 28.60 | 28.54 | 28.54 | 28.54 | 0.04% | 1,500 |
| Jun 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - | - |
| May 30, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.70% | 202 |
| May 29, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.74% | 300 |
| May 28, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.32% | 107 |
| May 27, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.31 | - | - |
| May 26, 2025 | 28.44 | 28.44 | 28.35 | 28.43 | 28.31 | 0.46% | 1,402 |
| May 23, 2025 | 28.22 | 28.30 | 28.22 | 28.30 | 28.18 | 0.28% | 416 |
| May 22, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.10 | -0.04% | - |
| May 21, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.11 | -0.39% | 2,036 |
| May 20, 2025 | 28.39 | 28.39 | 28.34 | 28.34 | 28.22 | 0.11% | 508 |
| May 16, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.19 | 1.11% | 110 |
| May 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | - | - |
| May 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 0.14% | 400 |
| May 13, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.84 | 0.14% | 100 |
| May 12, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.80 | 0.94% | 107 |
| May 9, 2025 | 27.68 | 27.68 | 27.58 | 27.66 | 27.54 | 0.62% | 318 |
| May 8, 2025 | 27.45 | 27.49 | 27.45 | 27.49 | 27.37 | 0.40% | 202 |
| May 7, 2025 | 27.43 | 27.48 | 27.38 | 27.38 | 27.26 | 0.22% | 600 |
| May 6, 2025 | 27.27 | 27.40 | 27.27 | 27.32 | 27.20 | -0.33% | 400 |
| May 5, 2025 | 27.43 | 27.43 | 27.41 | 27.41 | 27.29 | 0.15% | 221 |
| May 2, 2025 | 27.38 | 27.38 | 27.37 | 27.37 | 27.25 | 0.59% | 800 |
| May 1, 2025 | 27.27 | 27.27 | 27.20 | 27.21 | 27.09 | 0.11% | 413 |
| Apr 30, 2025 | 27.07 | 27.18 | 26.91 | 27.18 | 27.06 | 0.67% | 1,600 |
| Apr 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 0.11% | 100 |
| Apr 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.15% | 140 |
| Apr 25, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.81 | 0.41% | 104 |
| Apr 24, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.70 | 0.68% | 600 |
| Apr 23, 2025 | 26.86 | 26.86 | 26.64 | 26.64 | 26.52 | 1.18% | 800 |
| Apr 22, 2025 | 26.30 | 26.41 | 26.28 | 26.33 | 26.21 | 1.66% | 500 |
| Apr 21, 2025 | 25.96 | 25.96 | 25.90 | 25.90 | 25.78 | -1.11% | 400 |
| Apr 17, 2025 | 26.08 | 26.19 | 26.08 | 26.19 | 26.07 | 1.04% | 300 |
| Apr 16, 2025 | 26.16 | 26.16 | 25.92 | 25.92 | 25.80 | -0.65% | 306 |
| Apr 15, 2025 | 26.12 | 26.12 | 26.09 | 26.09 | 25.97 | 0.58% | 200 |
| Apr 14, 2025 | 25.73 | 25.94 | 25.73 | 25.94 | 25.82 | 1.57% | 413 |
| Apr 11, 2025 | 25.35 | 25.54 | 25.23 | 25.54 | 25.42 | 1.75% | 606 |
| Apr 10, 2025 | 25.00 | 25.10 | 24.97 | 25.10 | 24.99 | -3.13% | 1,200 |
| Apr 9, 2025 | 24.86 | 25.91 | 24.73 | 25.91 | 25.79 | 2.94% | 2,500 |
| Apr 8, 2025 | 25.70 | 25.71 | 25.17 | 25.17 | 25.06 | -0.12% | 606 |
| Apr 7, 2025 | 25.00 | 25.43 | 25.00 | 25.20 | 25.09 | -2.67% | 1,302 |
| Apr 4, 2025 | 26.00 | 26.00 | 25.79 | 25.89 | 25.77 | -3.90% | 300 |
| Apr 3, 2025 | 27.02 | 27.03 | 26.94 | 26.94 | 26.82 | -0.74% | 635 |