Skip to main content
Purpose Canadian Financial Income Fund (TSX:BNC)
Canada flag Canada · Delayed Price · Currency is CAD
28.34
+0.08 (0.28%)
May 20, 2025, 3:02 PM EDT

TSX:BNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202528.3928.3928.3428.3428.340.11%508
May 16, 202528.3128.3128.3128.3128.311.11%110
May 15, 202528.0028.0028.0028.0028.00--
May 14, 202528.0028.0028.0028.0028.000.14%400
May 13, 202527.9627.9627.9627.9627.960.14%100
May 12, 202527.9227.9227.9227.9227.920.94%107
May 9, 202527.6827.6827.5827.6627.660.62%318
May 8, 202527.4527.4927.4527.4927.490.40%202
May 7, 202527.4327.4827.3827.3827.380.22%600
May 6, 202527.2727.4027.2727.3227.32-0.33%400
May 5, 202527.4327.4327.4127.4127.410.15%221
May 2, 202527.3827.3827.3727.3727.370.59%800
May 1, 202527.2727.2727.2027.2127.210.11%413
Apr 30, 202527.0727.1826.9127.1827.180.67%1,600
Apr 29, 202527.0027.0027.0027.0027.000.11%100
Apr 28, 202526.9726.9726.9726.9726.970.15%140
Apr 25, 202526.9326.9326.9326.9326.810.41%104
Apr 24, 202526.8226.8226.8226.8226.700.68%600
Apr 23, 202526.8626.8626.6426.6426.521.18%800
Apr 22, 202526.3026.4126.2826.3326.211.66%500
Apr 21, 202525.9625.9625.9025.9025.78-1.11%400
Apr 17, 202526.0826.1926.0826.1926.071.04%300
Apr 16, 202526.1626.1625.9225.9225.80-0.65%306
Apr 15, 202526.1226.1226.0926.0925.970.58%200
Apr 14, 202525.7325.9425.7325.9425.821.57%413
Apr 11, 202525.3525.5425.2325.5425.421.75%606
Apr 10, 202525.0025.1024.9725.1024.99-3.13%1,200
Apr 9, 202524.8625.9124.7325.9125.792.94%2,500
Apr 8, 202525.7025.7125.1725.1725.06-0.12%606
Apr 7, 202525.0025.4325.0025.2025.09-2.67%1,302
Apr 4, 202526.0026.0025.7925.8925.77-3.90%300
Apr 3, 202527.0227.0326.9426.9426.82-0.74%635
Apr 2, 202527.1427.1427.1427.1427.020.07%-
Apr 1, 202526.8727.1426.8727.1227.000.30%400
Mar 31, 202526.8727.0426.8727.0426.920.63%301
Mar 28, 202526.9926.9926.8726.8726.87-0.99%2,900
Mar 27, 202527.1927.1927.0527.1427.14-0.73%500
Mar 26, 202527.3427.3427.3427.3427.22-0.29%-
Mar 25, 202527.3127.4227.3127.4227.301.82%300
Mar 24, 202526.9326.9326.9326.9326.810.07%-
Mar 21, 202526.9126.9126.9126.9126.79--
Mar 20, 202526.9026.9126.8826.9126.790.19%300
Mar 19, 202526.8726.8726.8226.8626.740.56%301
Mar 18, 202526.7626.7626.7126.7126.590.15%900
Mar 17, 202526.6826.6826.6026.6726.552.18%317
Mar 14, 202526.1026.1026.1026.1025.980.08%-
Mar 13, 202526.3426.3426.0826.0825.96-1.06%401
Mar 12, 202526.2426.3626.2426.3626.240.88%700
Mar 11, 202526.3926.3926.1326.1326.01-0.99%1,300
Mar 10, 202526.5226.5226.3926.3926.27-1.31%440