TSX:BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.16	18.18	18.15	18.17	18.17	0.03%	25,806
Oct 6, 2025	18.17	18.17	18.15	18.16	18.16	0.06%	13,448
Oct 3, 2025	18.18	18.18	18.15	18.15	18.15	-0.11%	8,417
Oct 2, 2025	18.17	18.17	18.14	18.17	18.17	0.06%	495,100
Oct 1, 2025	18.19	18.19	18.16	18.16	18.16	-0.16%	165,745
Sep 30, 2025	18.18	18.19	18.11	18.19	18.19	0.28%	9,100
Sep 29, 2025	18.15	18.15	18.13	18.14	18.14	0.11%	8,500
Sep 26, 2025	18.13	18.13	18.10	18.12	18.12	-0.17%	638,023
Sep 25, 2025	18.19	18.19	18.13	18.15	18.15	-0.44%	31,404
Sep 24, 2025	18.28	18.28	18.23	18.23	18.14	-0.16%	3,800
Sep 23, 2025	18.27	18.27	18.23	18.26	18.17	0.05%	21,000
Sep 22, 2025	18.27	18.27	18.23	18.25	18.16	-0.05%	22,800
Sep 19, 2025	18.28	18.28	18.23	18.26	18.17	-	6,200
Sep 18, 2025	18.28	18.28	18.24	18.26	18.17	-0.05%	4,500
Sep 17, 2025	18.30	18.30	18.26	18.27	18.18	-	8,400
Sep 16, 2025	18.24	18.27	18.24	18.27	18.19	-	5,900
Sep 15, 2025	18.24	18.27	18.24	18.27	18.18	0.11%	27,118
Sep 12, 2025	18.28	18.28	18.24	18.25	18.16	0.16%	9,200
Sep 11, 2025	18.23	18.23	18.20	18.22	18.13	0.22%	8,300
Sep 10, 2025	18.19	18.19	18.17	18.18	18.09	0.06%	50,548
Sep 9, 2025	18.21	18.21	18.17	18.17	18.08	0.06%	13,100
Sep 8, 2025	18.17	18.17	18.15	18.16	18.07	0.33%	8,500
Sep 5, 2025	18.07	18.10	18.07	18.10	18.01	0.22%	8,400
Sep 4, 2025	18.03	18.06	18.01	18.06	17.97	0.39%	6,337
Sep 3, 2025	18.02	18.02	17.98	17.99	17.90	-0.06%	11,006
Sep 2, 2025	18.04	18.04	17.98	18.00	17.91	-0.11%	14,004
Aug 29, 2025	18.02	18.02	18.01	18.02	17.94	0.06%	3,500
Aug 28, 2025	17.98	18.01	17.98	18.01	17.92	0.06%	546
Aug 27, 2025	18.00	18.01	17.99	18.00	17.91	-0.50%	7,800
Aug 26, 2025	18.03	18.09	18.03	18.09	17.92	0.17%	18,702
Aug 25, 2025	18.08	18.09	18.06	18.06	17.89	0.11%	8,000
Aug 22, 2025	18.00	18.04	18.00	18.04	17.86	0.11%	12,434
Aug 21, 2025	18.01	18.03	18.01	18.02	17.85	-0.11%	2,805
Aug 20, 2025	18.01	18.05	18.01	18.04	17.87	0.17%	5,046
Aug 19, 2025	18.00	18.04	18.00	18.01	17.84	-0.06%	11,400
Aug 18, 2025	18.06	18.06	18.02	18.02	17.85	-0.28%	5,700
Aug 15, 2025	18.03	18.07	18.02	18.07	17.90	0.06%	14,503
Aug 14, 2025	18.02	18.06	18.02	18.06	17.88	0.22%	6,409
Aug 13, 2025	18.05	18.05	18.01	18.02	17.85	0.11%	12,438
Aug 12, 2025	18.02	18.02	17.98	18.00	17.83	0.06%	7,113
Aug 11, 2025	18.03	18.03	17.99	17.99	17.82	-	2,046
Aug 8, 2025	18.07	18.07	17.99	17.99	17.81	-0.11%	4,208
Aug 7, 2025	18.04	18.04	18.00	18.01	17.84	0.06%	10,414
Aug 6, 2025	17.99	18.00	17.99	18.00	17.82	0.17%	16,300
Aug 5, 2025	17.83	17.97	17.83	17.97	17.80	0.22%	9,823
Aug 1, 2025	17.96	17.96	17.88	17.93	17.76	0.06%	6,906
Jul 31, 2025	17.92	17.92	17.87	17.92	17.75	0.06%	15,811
Jul 30, 2025	17.91	17.91	17.89	17.91	17.74	0.06%	12,800
Jul 29, 2025	17.86	17.90	17.86	17.90	17.72	-0.22%	24,500
Jul 28, 2025	17.91	17.94	17.91	17.94	17.68	0.06%	6,100