Skip to main content
Purpose Global Bond Fund (TSX: BND)
Canada flag Canada · Delayed Price · Currency is CAD
17.87
+0.04 (0.20%)
Feb 5, 2025, 3:59 PM EST

TSX:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202517.8817.8817.8517.8617.860.17%4,138
Feb 4, 202517.7917.8417.7917.8317.830.06%19,108
Feb 3, 202517.9017.9017.8117.8217.82-0.11%5,100
Jan 31, 202517.8217.8417.8217.8417.840.11%109,918
Jan 30, 202517.7917.8217.7917.8217.82-2,100
Jan 29, 202517.7717.8217.7717.8217.82-0.17%2,500
Jan 28, 202517.9017.9017.8417.8517.77-11,800
Jan 27, 202517.8217.8517.8117.8517.770.17%4,800
Jan 24, 202517.8517.8517.7917.8217.74-5,321
Jan 23, 202517.7417.8217.7417.8217.74-1,940
Jan 22, 202517.8717.8717.8117.8217.730.22%9,400
Jan 21, 202517.7817.8217.7817.7817.70-0.34%9,429
Jan 20, 202517.8717.8717.7817.8417.760.45%4,600
Jan 17, 202517.7517.7817.7517.7617.680.28%3,847
Jan 16, 202517.7017.7417.7017.7117.630.17%6,200
Jan 15, 202517.5517.6817.5517.6817.600.45%6,124
Jan 14, 202517.5917.6017.5917.6017.52-0.11%4,148
Jan 13, 202517.6817.6817.6217.6217.54-0.40%67,300
Jan 10, 202517.6617.6917.6617.6917.61-0.23%4,000
Jan 9, 202517.7117.7417.6917.7317.650.11%4,100
Jan 8, 202517.7517.7517.7117.7117.630.11%700
Jan 7, 202517.7217.7217.6917.6917.61-0.23%9,949
Jan 6, 202517.8117.8117.7217.7317.65-0.23%6,700
Jan 3, 202517.7517.7717.7317.7717.690.06%6,100
Jan 2, 202517.8017.8017.7417.7617.68-0.11%18,904
Dec 31, 202417.6317.7817.6317.7817.700.28%3,523
Dec 30, 202417.7617.7617.7017.7317.650.17%11,000
Dec 27, 202417.6917.7017.6817.7017.70-0.34%6,300
Dec 24, 202417.8017.8117.7617.7617.680.06%4,640
Dec 23, 202417.7717.7917.7517.7517.67-0.17%2,932
Dec 20, 202417.7217.7917.7217.7817.70-0.22%10,100
Dec 19, 202417.8517.8517.8117.8217.74-0.17%7,221
Dec 18, 202417.9617.9617.8517.8517.77-0.45%4,800
Dec 17, 202417.9317.9317.9117.9317.85-0.06%4,800
Dec 16, 202417.8917.9417.8917.9417.860.11%5,221
Dec 13, 202417.9717.9817.9217.9217.84-0.44%8,100
Dec 12, 202418.0218.0217.9818.0017.91-9,400
Dec 11, 202418.0018.0017.9918.0017.910.06%2,322
Dec 10, 202418.0518.0517.9917.9917.900.06%10,200
Dec 9, 202418.0518.0517.9817.9817.89-13,734
Dec 6, 202417.9417.9817.9417.9817.890.28%5,900
Dec 5, 202417.8717.9417.8717.9317.85-5,700
Dec 4, 202417.9417.9417.9117.9317.850.06%8,006
Dec 3, 202417.9617.9617.8917.9217.840.39%15,134
Dec 2, 202417.9117.9217.8517.8517.77-0.67%45,500
Nov 29, 202417.8517.9917.8517.9717.890.34%10,522
Nov 28, 202417.9217.9217.9017.9117.830.34%15,219
Nov 27, 202417.8517.8517.8317.8517.77-0.34%26,300
Nov 26, 202417.8917.9117.8917.9117.740.06%8,438
Nov 25, 202417.8917.9017.8817.9017.730.45%9,205
Nov 22, 202417.8317.8517.8217.8217.65-0.22%6,824
Nov 21, 202417.8417.8617.8417.8617.690.06%12,400
Nov 20, 202417.7817.8717.7817.8517.68-0.11%72,141
Nov 19, 202417.9017.9017.8517.8717.70-0.06%27,900
Nov 18, 202417.7817.8817.7817.8817.710.17%7,700
Nov 15, 202417.9017.9017.8517.8517.68-0.11%2,100
Nov 14, 202417.8717.9017.8717.8717.700.11%6,408
Nov 13, 202417.8317.8617.8317.8517.68-0.22%3,500
Nov 12, 202417.8317.8917.8317.8917.72-0.11%5,546
Nov 11, 202417.9117.9117.9117.9117.74-0.17%4,000
Nov 8, 202417.9017.9717.8817.9417.770.45%21,000
Nov 7, 202417.8617.8717.8617.8617.690.51%4,942
Nov 6, 202417.7717.7717.7617.7717.60-0.45%4,600
Nov 5, 202417.8417.8517.8117.8517.680.06%12,100
Nov 4, 202417.8217.8417.8217.8417.670.28%14,000
Nov 1, 202417.7717.8517.7717.7917.62-0.06%12,000
Oct 31, 202417.8517.8617.8017.8017.63-0.22%16,900
Oct 30, 202417.8417.8517.8417.8417.67-0.17%11,803
Oct 29, 202417.9117.9117.8517.8717.70-0.45%17,403
Oct 28, 202418.0218.0217.9417.9517.700.11%8,600
Oct 25, 202417.9317.9417.9317.9317.68-0.06%2,500
Oct 24, 202417.9617.9617.9317.9417.69-0.06%6,809
Oct 23, 202417.9517.9517.9417.9517.70-0.11%6,400
Oct 22, 202417.9918.0017.9717.9717.72-0.17%10,917
Oct 21, 202417.9618.0017.9618.0017.74-0.17%3,725
Oct 18, 202418.0318.0318.0318.0317.780.11%2,400
Oct 17, 202418.0118.0218.0118.0117.76-0.06%3,518
Oct 16, 202418.0518.0518.0118.0217.770.11%5,100
Oct 15, 202418.0218.0218.0018.0017.750.17%4,600
Oct 11, 202417.9417.9717.9417.9717.720.06%304
Oct 10, 202417.9517.9617.9517.9617.710.06%2,800
Oct 9, 202417.9917.9917.9317.9517.69-0.11%10,721
Oct 8, 202417.9517.9717.9417.9717.72-0.06%5,515
Oct 7, 202418.0018.0017.9617.9817.73-68,640
Oct 4, 202417.9817.9817.9717.9817.73-0.22%2,700
Oct 3, 202418.0418.0418.0218.0217.77-4,548
Oct 2, 202418.0018.0217.9918.0217.77-0.06%5,200
Oct 1, 202418.0018.0318.0018.0317.780.39%5,000
Sep 30, 202417.9517.9817.9517.9617.71-2,931
Sep 27, 202417.9317.9717.9317.9617.71-0.06%700
Sep 26, 202418.0118.0117.9617.9717.72-0.33%4,700
Sep 25, 202418.0818.0818.0118.0317.69-0.11%7,600
Sep 24, 202418.0418.0518.0418.0517.710.22%5,019
Sep 23, 202418.0718.0718.0118.0117.67-0.11%3,907
Sep 20, 202418.0318.0318.0318.0317.690.11%409
Sep 19, 202418.0218.0217.9918.0117.670.11%2,600
Sep 18, 202418.0218.0317.9917.9917.65-0.06%10,036
Sep 17, 202417.9918.0017.9718.0017.660.17%3,200
Sep 16, 202417.9717.9817.9517.9717.640.45%13,643
Sep 13, 202417.8517.9017.8517.8917.560.17%6,632