Purpose Canadian Financial Income Fund (TSX:BNC)
Canada · Delayed Price · Currency is CAD 30.68
-0.05 (-0.16%)
Sep 5, 2025, 3:59 PM EDT
TSX:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.39% | 101 |
| Sep 4, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% | - |
| Sep 3, 2025 | 30.47 | 30.50 | 30.47 | 30.50 | 30.50 | 0.73% | 200 |
| Sep 2, 2025 | 30.23 | 30.28 | 30.18 | 30.28 | 30.28 | -0.10% | 400 |
| Aug 29, 2025 | 30.26 | 30.34 | 30.26 | 30.31 | 30.31 | 0.50% | 300 |
| Aug 28, 2025 | 30.12 | 30.16 | 30.12 | 30.16 | 30.16 | -0.23% | 200 |
| Aug 27, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.03% | 100 |
| Aug 26, 2025 | 30.01 | 30.24 | 30.01 | 30.24 | 30.12 | 0.70% | 1,301 |
| Aug 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.91 | 0.10% | - |
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 0.60% | 102 |
| Aug 21, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | 29.70 | 0.10% | 315 |
| Aug 20, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.67 | 0.07% | 116 |
| Aug 19, 2025 | 29.83 | 29.83 | 29.77 | 29.77 | 29.65 | 0.07% | 209 |
| Aug 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.63 | -0.03% | 200 |
| Aug 15, 2025 | 29.82 | 29.82 | 29.76 | 29.76 | 29.64 | 0.10% | 2,700 |
| Aug 14, 2025 | 29.66 | 29.73 | 29.66 | 29.73 | 29.61 | 0.54% | 210 |
| Aug 13, 2025 | 29.49 | 29.62 | 29.49 | 29.57 | 29.45 | 0.72% | 305 |
| Aug 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.24 | 0.38% | 100 |
| Aug 11, 2025 | 29.31 | 29.31 | 29.25 | 29.25 | 29.13 | 0.17% | 300 |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | -0.14% | 110 |
| Aug 7, 2025 | 29.31 | 29.31 | 29.24 | 29.24 | 29.12 | - | 202 |
| Aug 6, 2025 | 29.31 | 29.31 | 29.24 | 29.24 | 29.12 | 0.27% | 201 |
| Aug 5, 2025 | 29.13 | 29.16 | 29.13 | 29.16 | 29.04 | 0.90% | 206 |
| Aug 1, 2025 | 28.88 | 28.90 | 28.80 | 28.90 | 28.78 | -0.38% | 601 |
| Jul 31, 2025 | 29.10 | 29.10 | 29.01 | 29.01 | 28.89 | -0.48% | 430 |
| Jul 30, 2025 | 29.33 | 29.35 | 29.15 | 29.15 | 29.03 | -0.61% | 909 |
| Jul 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.21 | -0.44% | 100 |
| Jul 28, 2025 | 29.46 | 29.47 | 29.46 | 29.46 | 29.22 | - | 1,300 |
| Jul 25, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.34 | -0.34% | - |
| Jul 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.44 | 0.17% | 400 |
| Jul 23, 2025 | 29.55 | 29.55 | 29.51 | 29.51 | 29.39 | 0.37% | 2,410 |
| Jul 22, 2025 | 29.41 | 29.43 | 29.39 | 29.40 | 29.28 | 0.17% | 2,100 |
| Jul 21, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.23 | 0.20% | 200 |
| Jul 18, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | -0.10% | 102 |
| Jul 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | 0.83% | 1,000 |
| Jul 16, 2025 | 29.00 | 29.08 | 29.00 | 29.08 | 28.96 | 0.10% | 200 |
| Jul 15, 2025 | 29.04 | 29.10 | 29.04 | 29.05 | 28.93 | -0.31% | 701 |
| Jul 14, 2025 | 29.13 | 29.14 | 29.13 | 29.14 | 29.02 | -0.10% | 444 |
| Jul 11, 2025 | 29.05 | 29.17 | 29.05 | 29.17 | 29.05 | -0.17% | 3,109 |
| Jul 10, 2025 | 29.18 | 29.32 | 29.18 | 29.22 | 29.10 | 0.59% | 300 |
| Jul 9, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.93 | 0.03% | - |
| Jul 8, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.92 | -0.65% | 200 |
| Jul 7, 2025 | 29.34 | 29.35 | 29.20 | 29.23 | 29.11 | 0.24% | 608 |
| Jul 4, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.04 | -0.07% | 2 |
| Jul 3, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.06 | -0.14% | 116 |
| Jul 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.10 | 0.07% | - |
| Jun 30, 2025 | 29.19 | 29.25 | 29.12 | 29.20 | 29.08 | 0.31% | 10,400 |
| Jun 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.45% | 100 |
| Jun 26, 2025 | 28.90 | 28.98 | 28.90 | 28.98 | 28.98 | 0.24% | 8,504 |
| Jun 25, 2025 | 28.81 | 28.91 | 28.81 | 28.91 | 28.79 | -0.24% | 700 |