TSX:BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.06	18.10	18.04	18.08	18.08	-0.06%	33,893
Nov 27, 2025	18.09	18.10	18.07	18.09	18.09	0.30%	100,059
Nov 26, 2025	18.01	18.04	18.01	18.04	18.04	-0.44%	15,193
Nov 25, 2025	18.03	18.13	18.03	18.12	18.03	0.30%	66,509
Nov 24, 2025	18.03	18.06	18.03	18.06	17.97	-0.03%	21,320
Nov 21, 2025	18.09	18.09	18.04	18.07	17.98	0.08%	14,856
Nov 20, 2025	18.07	18.07	18.03	18.05	17.96	0.08%	54,128
Nov 19, 2025	18.06	18.06	18.03	18.04	17.95	-0.14%	9,263
Nov 18, 2025	18.09	18.09	18.05	18.06	17.97	0.11%	13,822
Nov 17, 2025	18.08	18.08	18.03	18.04	17.95	-0.11%	28,118
Nov 14, 2025	18.09	18.09	18.04	18.06	17.97	-0.17%	18,749
Nov 13, 2025	18.10	18.13	18.09	18.09	18.00	-0.08%	23,786
Nov 12, 2025	18.05	18.14	18.05	18.11	18.02	-0.08%	31,847
Nov 11, 2025	18.13	18.13	18.09	18.12	18.03	0.30%	22,586
Nov 10, 2025	18.08	18.08	18.04	18.07	17.98	-0.14%	24,245
Nov 7, 2025	18.09	18.09	18.05	18.09	18.00	0.03%	34,752
Nov 6, 2025	18.09	18.09	18.07	18.09	18.00	0.14%	76,006
Nov 5, 2025	18.10	18.10	18.06	18.06	17.97	-0.11%	8,827
Nov 4, 2025	18.10	18.10	18.07	18.08	17.99	-0.17%	7,679
Nov 3, 2025	18.11	18.12	18.08	18.11	18.02	-	20,330
Oct 31, 2025	18.13	18.13	18.10	18.11	18.02	-0.14%	37,497
Oct 30, 2025	18.10	18.15	18.10	18.14	18.05	-0.14%	15,547
Oct 29, 2025	18.20	18.20	18.14	18.16	18.07	-0.52%	28,784
Oct 28, 2025	18.20	18.26	18.20	18.26	18.08	0.22%	13,133
Oct 27, 2025	18.23	18.23	18.19	18.22	18.04	0.08%	9,385
Oct 24, 2025	18.23	18.23	18.19	18.20	18.03	0.03%	20,448
Oct 23, 2025	18.19	18.20	18.18	18.20	18.02	-0.05%	109,673
Oct 22, 2025	18.18	18.21	18.16	18.21	18.03	0.08%	12,705
Oct 21, 2025	18.21	18.21	18.19	18.19	18.02	-	16,583
Oct 20, 2025	18.21	18.21	18.15	18.19	18.02	0.08%	24,137
Oct 17, 2025	18.21	18.21	18.16	18.18	18.00	0.03%	13,436
Oct 16, 2025	18.11	18.18	18.11	18.17	18.00	0.28%	12,622
Oct 15, 2025	18.16	18.16	18.12	18.12	17.95	-0.03%	23,516
Oct 14, 2025	18.13	18.13	18.08	18.13	17.95	-0.03%	13,574
Oct 10, 2025	18.15	18.15	18.10	18.13	17.96	-0.17%	43,001
Oct 9, 2025	18.17	18.17	18.13	18.16	17.99	0.06%	16,777
Oct 8, 2025	18.16	18.16	18.15	18.15	17.98	-0.08%	12,289
Oct 7, 2025	18.16	18.18	18.15	18.17	17.99	0.06%	25,806
Oct 6, 2025	18.17	18.17	18.15	18.16	17.98	0.03%	13,448
Oct 3, 2025	18.18	18.18	18.15	18.15	17.98	-0.11%	8,417
Oct 2, 2025	18.17	18.17	18.14	18.17	18.00	0.06%	495,054
Oct 1, 2025	18.19	18.19	18.16	18.16	17.99	-0.16%	165,745
Sep 30, 2025	18.18	18.19	18.11	18.19	18.02	0.30%	9,067
Sep 29, 2025	18.15	18.15	18.13	18.14	17.96	0.08%	8,476
Sep 26, 2025	18.13	18.13	18.10	18.12	17.95	-0.14%	638,023
Sep 25, 2025	18.19	18.19	18.13	18.15	17.97	-0.47%	31,404
Sep 24, 2025	18.28	18.28	18.23	18.23	17.97	-0.16%	3,791
Sep 23, 2025	18.27	18.27	18.23	18.26	18.00	0.08%	20,982
Sep 22, 2025	18.27	18.27	18.23	18.25	17.99	-0.05%	22,751
Sep 19, 2025	18.28	18.28	18.23	18.26	18.00	-	6,184