Skip to main content
Purpose Global Bond Fund (TSX:BND)
Canada flag Canada · Delayed Price · Currency is CAD
17.81
+0.01 (0.06%)
May 30, 2025, 3:59 PM EDT

TSX:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.8317.8317.8017.8117.810.06%14,376
May 29, 202517.7117.8117.7117.8017.800.17%14,100
May 28, 202517.7717.7817.7517.7717.77-0.06%7,144
May 27, 202517.6917.7817.6517.7817.780.45%31,239
May 26, 202517.7617.7617.7017.7017.70-2,400
May 23, 202517.7017.7017.7017.7017.70-0.23%340
May 22, 202517.6917.7517.6917.7417.740.06%2,800
May 21, 202517.7017.7517.7017.7317.73-0.06%10,000
May 20, 202517.6717.7817.6717.7417.74-0.11%15,500
May 16, 202517.7417.7617.7317.7617.760.11%3,704
May 15, 202517.7417.7517.7317.7417.740.28%32,700
May 14, 202517.6617.7217.6617.6917.69-1,548
May 13, 202517.7017.7017.6917.6917.690.28%1,500
May 12, 202517.6617.6617.6417.6417.640.11%2,500
May 9, 202517.5717.6217.5717.6217.620.17%2,500
May 8, 202517.6317.6317.5917.5917.590.06%7,236
May 7, 202517.5617.6117.5617.5817.58-0.11%9,039
May 6, 202517.5617.6017.5617.6017.600.06%1,917
May 5, 202517.6017.6017.5717.5917.59-0.06%2,147
May 2, 202517.5217.6017.5217.6017.60-0.11%9,340
May 1, 202517.6817.6817.6117.6217.620.06%4,600
Apr 30, 202517.6117.6317.6017.6117.61-0.23%15,900
Apr 29, 202517.6317.6517.6317.6517.650.34%5,931
Apr 28, 202517.6617.6617.5917.5917.59-0.11%4,100
Apr 25, 202517.6917.6917.6117.6117.53-0.34%15,440
Apr 24, 202517.5617.6717.5617.6717.590.68%5,200
Apr 23, 202517.5917.5917.5217.5517.470.57%6,800
Apr 22, 202517.5017.5017.4517.4517.37-0.11%6,000
Apr 21, 202517.5717.5717.4717.4717.39-0.17%13,223
Apr 17, 202517.4617.5217.4617.5017.420.06%8,200
Apr 16, 202517.5517.5517.4817.4917.41-0.11%7,714
Apr 15, 202517.4117.5217.4117.5117.430.75%5,928
Apr 14, 202517.4217.4217.3517.3817.290.12%3,300
Apr 11, 202517.4917.4917.3517.3617.280.35%14,139
Apr 10, 202517.1417.4017.1417.3017.22-0.86%20,516
Apr 9, 202517.3517.4517.3417.4517.370.58%47,800
Apr 8, 202517.5417.5417.3517.3517.27-1.08%19,235
Apr 7, 202517.5317.5517.4717.5417.46-1.07%31,900
Apr 4, 202517.7117.7517.6917.7317.65-0.56%47,100
Apr 3, 202517.9017.9017.8117.8317.74-8,400
Apr 2, 202517.7517.8417.7517.8317.740.17%12,418
Apr 1, 202517.7517.8117.7517.8017.72-0.06%11,400
Mar 31, 202517.8217.8317.8017.8117.73-0.11%5,100
Mar 28, 202517.8217.8517.8217.8317.83-0.06%7,300
Mar 27, 202517.8817.8817.8217.8417.84-0.56%9,034
Mar 26, 202517.9317.9417.9317.9417.86-0.06%16,200
Mar 25, 202517.9417.9517.9417.9517.870.28%9,700
Mar 24, 202517.9517.9517.9017.9017.82-0.28%4,200
Mar 21, 202517.9417.9517.9317.9517.870.11%5,300
Mar 20, 202517.9417.9517.9217.9317.850.17%6,333