Purpose Global Bond Fund (TSX: BND)
Canada flag Canada · Delayed Price · Currency is CAD
17.76
+0.01 (0.06%)
Dec 24, 2024, 12:59 PM EST

BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.8017.8117.7617.7617.760.06%4,640
Dec 23, 202417.7717.7917.7517.7517.75-0.17%2,932
Dec 20, 202417.7217.7917.7217.7817.78-0.22%10,100
Dec 19, 202417.8517.8517.8117.8217.82-0.17%7,221
Dec 18, 202417.9617.9617.8517.8517.85-0.45%4,800
Dec 17, 202417.9317.9317.9117.9317.93-0.06%4,800
Dec 16, 202417.8917.9417.8917.9417.940.11%5,221
Dec 13, 202417.9717.9817.9217.9217.92-0.44%8,100
Dec 12, 202418.0218.0217.9818.0018.00-9,400
Dec 11, 202418.0018.0017.9918.0018.000.06%2,322
Dec 10, 202418.0518.0517.9917.9917.990.06%10,200
Dec 9, 202418.0518.0517.9817.9817.98-13,734
Dec 6, 202417.9417.9817.9417.9817.980.28%5,900
Dec 5, 202417.8717.9417.8717.9317.93-5,700
Dec 4, 202417.9417.9417.9117.9317.930.06%8,006
Dec 3, 202417.9617.9617.8917.9217.920.39%15,134
Dec 2, 202417.9117.9217.8517.8517.85-0.67%45,500
Nov 29, 202417.8517.9917.8517.9717.970.34%10,522
Nov 28, 202417.9217.9217.9017.9117.910.34%15,219
Nov 27, 202417.8517.8517.8317.8517.85-0.34%26,300
Nov 26, 202417.8917.9117.8917.9117.830.06%8,438
Nov 25, 202417.8917.9017.8817.9017.820.45%9,205
Nov 22, 202417.8317.8517.8217.8217.74-0.22%6,824
Nov 21, 202417.8417.8617.8417.8617.780.06%12,400
Nov 20, 202417.7817.8717.7817.8517.77-0.11%72,141
Nov 19, 202417.9017.9017.8517.8717.79-0.06%27,900
Nov 18, 202417.7817.8817.7817.8817.800.17%7,700
Nov 15, 202417.9017.9017.8517.8517.77-0.11%2,100
Nov 14, 202417.8717.9017.8717.8717.790.11%6,408
Nov 13, 202417.8317.8617.8317.8517.77-0.22%3,500
Nov 12, 202417.8317.8917.8317.8917.81-0.11%5,546
Nov 11, 202417.9117.9117.9117.9117.83-0.17%4,000
Nov 8, 202417.9017.9717.8817.9417.860.45%21,000
Nov 7, 202417.8617.8717.8617.8617.780.51%4,942
Nov 6, 202417.7717.7717.7617.7717.69-0.45%4,600
Nov 5, 202417.8417.8517.8117.8517.770.06%12,100
Nov 4, 202417.8217.8417.8217.8417.760.28%14,000
Nov 1, 202417.7717.8517.7717.7917.71-0.06%12,000
Oct 31, 202417.8517.8617.8017.8017.72-0.22%16,900
Oct 30, 202417.8417.8517.8417.8417.76-0.17%11,803
Oct 29, 202417.9117.9117.8517.8717.79-0.45%17,403
Oct 28, 202418.0218.0217.9417.9517.780.11%8,600
Oct 25, 202417.9317.9417.9317.9317.85-0.06%2,500
Oct 24, 202417.9617.9617.9317.9417.86-0.06%6,809
Oct 23, 202417.9517.9517.9417.9517.87-0.11%6,400
Oct 22, 202417.9918.0017.9717.9717.89-0.17%10,917
Oct 21, 202417.9618.0017.9618.0017.91-0.17%3,725
Oct 18, 202418.0318.0318.0318.0317.950.11%2,400
Oct 17, 202418.0118.0218.0118.0117.93-0.06%3,518
Oct 16, 202418.0518.0518.0118.0217.940.11%5,100
Oct 15, 202418.0218.0218.0018.0017.920.17%4,600
Oct 11, 202417.9417.9717.9417.9717.890.06%304
Oct 10, 202417.9517.9617.9517.9617.880.06%2,800
Oct 9, 202417.9917.9917.9317.9517.86-0.11%10,721
Oct 8, 202417.9517.9717.9417.9717.89-0.06%5,515
Oct 7, 202418.0018.0017.9617.9817.90-68,640
Oct 4, 202417.9817.9817.9717.9817.90-0.22%2,700
Oct 3, 202418.0418.0418.0218.0217.94-4,548
Oct 2, 202418.0018.0217.9918.0217.94-0.06%5,200
Oct 1, 202418.0018.0318.0018.0317.950.39%5,000
Sep 30, 202417.9517.9817.9517.9617.88-2,931
Sep 27, 202417.9317.9717.9317.9617.96-0.06%700
Sep 26, 202418.0118.0117.9617.9717.97-0.33%4,700
Sep 25, 202418.0818.0818.0118.0317.95-0.11%7,600
Sep 24, 202418.0418.0518.0418.0517.970.22%5,019
Sep 23, 202418.0718.0718.0118.0117.93-0.11%3,907
Sep 20, 202418.0318.0318.0318.0317.950.11%409
Sep 19, 202418.0218.0217.9918.0117.930.11%2,600
Sep 18, 202418.0218.0317.9917.9917.91-0.06%10,036
Sep 17, 202417.9918.0017.9718.0017.920.17%3,200
Sep 16, 202417.9717.9817.9517.9717.890.45%13,643
Sep 13, 202417.8517.9017.8517.8917.810.17%6,632
Sep 12, 202417.8717.8817.8617.8617.78-5,500
Sep 11, 202417.8717.8717.8517.8617.78-0.17%1,000
Sep 10, 202417.9117.9117.8617.8917.81-0.17%5,700
Sep 9, 202417.9217.9217.8517.9217.840.39%3,942
Sep 6, 202417.8317.8717.8117.8517.760.11%5,700
Sep 5, 202417.8417.8717.8317.8317.75-0.17%7,900
Sep 4, 202417.8617.8617.8517.8617.780.11%2,137
Sep 3, 202417.9017.9017.8417.8417.760.06%4,212
Aug 30, 202417.8517.8517.8117.8317.74-0.06%2,800
Aug 29, 202417.8317.8417.7917.8417.760.06%6,500
Aug 28, 202417.8917.8917.8317.8317.75-0.56%3,107
Aug 27, 202417.8417.9317.8417.9317.760.17%8,400
Aug 26, 202417.9017.9217.9017.9017.73-1,200
Aug 23, 202417.9517.9517.8817.9017.730.06%4,002
Aug 22, 202417.9117.9217.8917.8917.72-4,942
Aug 21, 202417.8717.8917.8717.8917.720.11%3,100
Aug 20, 202417.8817.8817.8617.8717.70-3,500
Aug 19, 202417.8517.8717.8317.8717.700.34%5,627
Aug 16, 202417.8017.8117.8017.8117.640.11%3,200
Aug 15, 202417.8117.8117.7917.7917.62-0.11%3,049
Aug 14, 202417.8317.8317.7917.8117.640.23%11,900
Aug 13, 202417.8117.8117.7517.7717.600.40%7,038
Aug 12, 202417.7017.7217.7017.7017.54-4,200
Aug 9, 202417.8317.8317.6917.7017.54-0.06%7,800
Aug 8, 202417.6717.7117.6717.7117.540.34%4,300
Aug 7, 202417.6517.6817.6117.6517.49-0.45%23,447
Aug 6, 202417.6717.7317.6717.7317.560.68%9,735
Aug 2, 202417.5517.6417.5517.6117.450.11%7,340