TSX:BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.11	18.11	18.07	18.10	18.10	-0.11%	29,962
Feb 18, 2026	18.10	18.12	18.06	18.12	18.12	0.36%	74,017
Feb 17, 2026	18.02	18.07	18.02	18.06	18.06	0.14%	34,115
Feb 13, 2026	18.04	18.06	18.03	18.03	18.03	-0.11%	17,822
Feb 12, 2026	18.05	18.06	18.02	18.05	18.05	0.14%	30,519
Feb 11, 2026	18.06	18.06	18.01	18.03	18.03	0.03%	93,346
Feb 10, 2026	17.98	18.03	17.98	18.02	18.02	-	56,702
Feb 9, 2026	18.01	18.02	17.99	18.02	18.02	-	28,379
Feb 6, 2026	18.03	18.03	18.00	18.02	18.02	0.06%	36,299
Feb 5, 2026	17.99	18.01	17.99	18.01	18.01	0.11%	23,694
Feb 4, 2026	17.99	17.99	17.98	17.99	17.99	-0.08%	9,095
Feb 3, 2026	18.02	18.02	17.98	18.01	18.01	0.14%	13,609
Feb 2, 2026	18.01	18.01	17.97	17.98	17.98	0.03%	15,734
Jan 30, 2026	18.00	18.00	17.95	17.98	17.98	-0.03%	18,977
Jan 29, 2026	17.97	18.01	17.97	17.98	17.98	0.03%	38,301
Jan 28, 2026	18.03	18.03	17.96	17.98	17.98	-0.47%	26,958
Jan 27, 2026	18.09	18.09	18.06	18.06	17.97	0.17%	27,832
Jan 26, 2026	18.04	18.07	18.03	18.03	17.94	-0.39%	36,825
Jan 23, 2026	18.10	18.10	18.05	18.10	18.01	0.19%	15,759
Jan 22, 2026	18.07	18.07	18.03	18.07	17.98	0.19%	7,096
Jan 21, 2026	18.05	18.05	18.01	18.03	17.94	0.06%	11,407
Jan 20, 2026	18.03	18.05	18.01	18.02	17.93	-0.33%	30,141
Jan 19, 2026	18.07	18.11	18.06	18.08	17.99	0.28%	22,828
Jan 16, 2026	18.07	18.07	18.01	18.03	17.94	-0.08%	20,317
Jan 15, 2026	18.07	18.07	18.03	18.05	17.96	-0.03%	29,184
Jan 14, 2026	18.07	18.07	18.03	18.05	17.96	0.11%	17,521
Jan 13, 2026	18.04	18.07	18.02	18.03	17.94	0.14%	355,994
Jan 12, 2026	18.03	18.03	17.99	18.01	17.92	0.03%	61,243
Jan 9, 2026	17.96	18.01	17.96	18.00	17.91	-	27,501
Jan 8, 2026	18.03	18.03	18.00	18.00	17.91	-0.08%	16,928
Jan 7, 2026	18.04	18.04	18.01	18.02	17.93	0.19%	8,604
Jan 6, 2026	17.98	18.00	17.98	17.98	17.89	-0.03%	16,250
Jan 5, 2026	18.03	18.03	17.98	17.99	17.90	0.14%	24,211
Jan 2, 2026	18.02	18.02	17.96	17.96	17.87	-0.25%	15,682
Dec 31, 2025	18.03	18.03	17.94	18.01	17.92	0.06%	24,411
Dec 30, 2025	18.00	18.01	17.97	18.00	17.91	-0.14%	33,406
Dec 29, 2025	18.05	18.05	18.01	18.02	17.93	-0.25%	36,375
Dec 24, 2025	18.03	18.07	18.03	18.07	17.89	0.06%	6,919
Dec 23, 2025	18.07	18.07	18.03	18.06	17.88	0.06%	11,385
Dec 22, 2025	18.03	18.05	18.03	18.05	17.87	-0.08%	16,156
Dec 19, 2025	18.03	18.06	18.02	18.06	17.89	0.17%	25,739
Dec 18, 2025	18.06	18.06	18.02	18.03	17.86	0.03%	6,724
Dec 17, 2025	18.06	18.06	18.02	18.03	17.85	0.03%	8,646
Dec 16, 2025	18.06	18.07	18.02	18.02	17.85	-0.33%	46,971
Dec 15, 2025	18.07	18.08	18.03	18.08	17.91	0.06%	19,362
Dec 12, 2025	18.05	18.08	18.01	18.07	17.90	-	17,065
Dec 11, 2025	18.06	18.07	18.03	18.07	17.90	-	38,238
Dec 10, 2025	18.05	18.08	18.01	18.07	17.90	0.17%	17,322
Dec 9, 2025	18.06	18.06	18.02	18.04	17.87	-0.03%	31,994
Dec 8, 2025	18.06	18.06	18.02	18.05	17.87	0.08%	41,008