Purpose Global Bond Fund (TSX: BND)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 17.80 | 17.81 | 17.76 | 17.76 | 17.76 | 0.06% | 4,640 |
Dec 23, 2024 | 17.77 | 17.79 | 17.75 | 17.75 | 17.75 | -0.17% | 2,932 |
Dec 20, 2024 | 17.72 | 17.79 | 17.72 | 17.78 | 17.78 | -0.22% | 10,100 |
Dec 19, 2024 | 17.85 | 17.85 | 17.81 | 17.82 | 17.82 | -0.17% | 7,221 |
Dec 18, 2024 | 17.96 | 17.96 | 17.85 | 17.85 | 17.85 | -0.45% | 4,800 |
Dec 17, 2024 | 17.93 | 17.93 | 17.91 | 17.93 | 17.93 | -0.06% | 4,800 |
Dec 16, 2024 | 17.89 | 17.94 | 17.89 | 17.94 | 17.94 | 0.11% | 5,221 |
Dec 13, 2024 | 17.97 | 17.98 | 17.92 | 17.92 | 17.92 | -0.44% | 8,100 |
Dec 12, 2024 | 18.02 | 18.02 | 17.98 | 18.00 | 18.00 | - | 9,400 |
Dec 11, 2024 | 18.00 | 18.00 | 17.99 | 18.00 | 18.00 | 0.06% | 2,322 |
Dec 10, 2024 | 18.05 | 18.05 | 17.99 | 17.99 | 17.99 | 0.06% | 10,200 |
Dec 9, 2024 | 18.05 | 18.05 | 17.98 | 17.98 | 17.98 | - | 13,734 |
Dec 6, 2024 | 17.94 | 17.98 | 17.94 | 17.98 | 17.98 | 0.28% | 5,900 |
Dec 5, 2024 | 17.87 | 17.94 | 17.87 | 17.93 | 17.93 | - | 5,700 |
Dec 4, 2024 | 17.94 | 17.94 | 17.91 | 17.93 | 17.93 | 0.06% | 8,006 |
Dec 3, 2024 | 17.96 | 17.96 | 17.89 | 17.92 | 17.92 | 0.39% | 15,134 |
Dec 2, 2024 | 17.91 | 17.92 | 17.85 | 17.85 | 17.85 | -0.67% | 45,500 |
Nov 29, 2024 | 17.85 | 17.99 | 17.85 | 17.97 | 17.97 | 0.34% | 10,522 |
Nov 28, 2024 | 17.92 | 17.92 | 17.90 | 17.91 | 17.91 | 0.34% | 15,219 |
Nov 27, 2024 | 17.85 | 17.85 | 17.83 | 17.85 | 17.85 | -0.34% | 26,300 |
Nov 26, 2024 | 17.89 | 17.91 | 17.89 | 17.91 | 17.83 | 0.06% | 8,438 |
Nov 25, 2024 | 17.89 | 17.90 | 17.88 | 17.90 | 17.82 | 0.45% | 9,205 |
Nov 22, 2024 | 17.83 | 17.85 | 17.82 | 17.82 | 17.74 | -0.22% | 6,824 |
Nov 21, 2024 | 17.84 | 17.86 | 17.84 | 17.86 | 17.78 | 0.06% | 12,400 |
Nov 20, 2024 | 17.78 | 17.87 | 17.78 | 17.85 | 17.77 | -0.11% | 72,141 |
Nov 19, 2024 | 17.90 | 17.90 | 17.85 | 17.87 | 17.79 | -0.06% | 27,900 |
Nov 18, 2024 | 17.78 | 17.88 | 17.78 | 17.88 | 17.80 | 0.17% | 7,700 |
Nov 15, 2024 | 17.90 | 17.90 | 17.85 | 17.85 | 17.77 | -0.11% | 2,100 |
Nov 14, 2024 | 17.87 | 17.90 | 17.87 | 17.87 | 17.79 | 0.11% | 6,408 |
Nov 13, 2024 | 17.83 | 17.86 | 17.83 | 17.85 | 17.77 | -0.22% | 3,500 |
Nov 12, 2024 | 17.83 | 17.89 | 17.83 | 17.89 | 17.81 | -0.11% | 5,546 |
Nov 11, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.83 | -0.17% | 4,000 |
Nov 8, 2024 | 17.90 | 17.97 | 17.88 | 17.94 | 17.86 | 0.45% | 21,000 |
Nov 7, 2024 | 17.86 | 17.87 | 17.86 | 17.86 | 17.78 | 0.51% | 4,942 |
Nov 6, 2024 | 17.77 | 17.77 | 17.76 | 17.77 | 17.69 | -0.45% | 4,600 |
Nov 5, 2024 | 17.84 | 17.85 | 17.81 | 17.85 | 17.77 | 0.06% | 12,100 |
Nov 4, 2024 | 17.82 | 17.84 | 17.82 | 17.84 | 17.76 | 0.28% | 14,000 |
Nov 1, 2024 | 17.77 | 17.85 | 17.77 | 17.79 | 17.71 | -0.06% | 12,000 |
Oct 31, 2024 | 17.85 | 17.86 | 17.80 | 17.80 | 17.72 | -0.22% | 16,900 |
Oct 30, 2024 | 17.84 | 17.85 | 17.84 | 17.84 | 17.76 | -0.17% | 11,803 |
Oct 29, 2024 | 17.91 | 17.91 | 17.85 | 17.87 | 17.79 | -0.45% | 17,403 |
Oct 28, 2024 | 18.02 | 18.02 | 17.94 | 17.95 | 17.78 | 0.11% | 8,600 |
Oct 25, 2024 | 17.93 | 17.94 | 17.93 | 17.93 | 17.85 | -0.06% | 2,500 |
Oct 24, 2024 | 17.96 | 17.96 | 17.93 | 17.94 | 17.86 | -0.06% | 6,809 |
Oct 23, 2024 | 17.95 | 17.95 | 17.94 | 17.95 | 17.87 | -0.11% | 6,400 |
Oct 22, 2024 | 17.99 | 18.00 | 17.97 | 17.97 | 17.89 | -0.17% | 10,917 |
Oct 21, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 17.91 | -0.17% | 3,725 |
Oct 18, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | 0.11% | 2,400 |
Oct 17, 2024 | 18.01 | 18.02 | 18.01 | 18.01 | 17.93 | -0.06% | 3,518 |
Oct 16, 2024 | 18.05 | 18.05 | 18.01 | 18.02 | 17.94 | 0.11% | 5,100 |
Oct 15, 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 17.92 | 0.17% | 4,600 |
Oct 11, 2024 | 17.94 | 17.97 | 17.94 | 17.97 | 17.89 | 0.06% | 304 |
Oct 10, 2024 | 17.95 | 17.96 | 17.95 | 17.96 | 17.88 | 0.06% | 2,800 |
Oct 9, 2024 | 17.99 | 17.99 | 17.93 | 17.95 | 17.86 | -0.11% | 10,721 |
Oct 8, 2024 | 17.95 | 17.97 | 17.94 | 17.97 | 17.89 | -0.06% | 5,515 |
Oct 7, 2024 | 18.00 | 18.00 | 17.96 | 17.98 | 17.90 | - | 68,640 |
Oct 4, 2024 | 17.98 | 17.98 | 17.97 | 17.98 | 17.90 | -0.22% | 2,700 |
Oct 3, 2024 | 18.04 | 18.04 | 18.02 | 18.02 | 17.94 | - | 4,548 |
Oct 2, 2024 | 18.00 | 18.02 | 17.99 | 18.02 | 17.94 | -0.06% | 5,200 |
Oct 1, 2024 | 18.00 | 18.03 | 18.00 | 18.03 | 17.95 | 0.39% | 5,000 |
Sep 30, 2024 | 17.95 | 17.98 | 17.95 | 17.96 | 17.88 | - | 2,931 |
Sep 27, 2024 | 17.93 | 17.97 | 17.93 | 17.96 | 17.96 | -0.06% | 700 |
Sep 26, 2024 | 18.01 | 18.01 | 17.96 | 17.97 | 17.97 | -0.33% | 4,700 |
Sep 25, 2024 | 18.08 | 18.08 | 18.01 | 18.03 | 17.95 | -0.11% | 7,600 |
Sep 24, 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 17.97 | 0.22% | 5,019 |
Sep 23, 2024 | 18.07 | 18.07 | 18.01 | 18.01 | 17.93 | -0.11% | 3,907 |
Sep 20, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | 0.11% | 409 |
Sep 19, 2024 | 18.02 | 18.02 | 17.99 | 18.01 | 17.93 | 0.11% | 2,600 |
Sep 18, 2024 | 18.02 | 18.03 | 17.99 | 17.99 | 17.91 | -0.06% | 10,036 |
Sep 17, 2024 | 17.99 | 18.00 | 17.97 | 18.00 | 17.92 | 0.17% | 3,200 |
Sep 16, 2024 | 17.97 | 17.98 | 17.95 | 17.97 | 17.89 | 0.45% | 13,643 |
Sep 13, 2024 | 17.85 | 17.90 | 17.85 | 17.89 | 17.81 | 0.17% | 6,632 |
Sep 12, 2024 | 17.87 | 17.88 | 17.86 | 17.86 | 17.78 | - | 5,500 |
Sep 11, 2024 | 17.87 | 17.87 | 17.85 | 17.86 | 17.78 | -0.17% | 1,000 |
Sep 10, 2024 | 17.91 | 17.91 | 17.86 | 17.89 | 17.81 | -0.17% | 5,700 |
Sep 9, 2024 | 17.92 | 17.92 | 17.85 | 17.92 | 17.84 | 0.39% | 3,942 |
Sep 6, 2024 | 17.83 | 17.87 | 17.81 | 17.85 | 17.76 | 0.11% | 5,700 |
Sep 5, 2024 | 17.84 | 17.87 | 17.83 | 17.83 | 17.75 | -0.17% | 7,900 |
Sep 4, 2024 | 17.86 | 17.86 | 17.85 | 17.86 | 17.78 | 0.11% | 2,137 |
Sep 3, 2024 | 17.90 | 17.90 | 17.84 | 17.84 | 17.76 | 0.06% | 4,212 |
Aug 30, 2024 | 17.85 | 17.85 | 17.81 | 17.83 | 17.74 | -0.06% | 2,800 |
Aug 29, 2024 | 17.83 | 17.84 | 17.79 | 17.84 | 17.76 | 0.06% | 6,500 |
Aug 28, 2024 | 17.89 | 17.89 | 17.83 | 17.83 | 17.75 | -0.56% | 3,107 |
Aug 27, 2024 | 17.84 | 17.93 | 17.84 | 17.93 | 17.76 | 0.17% | 8,400 |
Aug 26, 2024 | 17.90 | 17.92 | 17.90 | 17.90 | 17.73 | - | 1,200 |
Aug 23, 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 17.73 | 0.06% | 4,002 |
Aug 22, 2024 | 17.91 | 17.92 | 17.89 | 17.89 | 17.72 | - | 4,942 |
Aug 21, 2024 | 17.87 | 17.89 | 17.87 | 17.89 | 17.72 | 0.11% | 3,100 |
Aug 20, 2024 | 17.88 | 17.88 | 17.86 | 17.87 | 17.70 | - | 3,500 |
Aug 19, 2024 | 17.85 | 17.87 | 17.83 | 17.87 | 17.70 | 0.34% | 5,627 |
Aug 16, 2024 | 17.80 | 17.81 | 17.80 | 17.81 | 17.64 | 0.11% | 3,200 |
Aug 15, 2024 | 17.81 | 17.81 | 17.79 | 17.79 | 17.62 | -0.11% | 3,049 |
Aug 14, 2024 | 17.83 | 17.83 | 17.79 | 17.81 | 17.64 | 0.23% | 11,900 |
Aug 13, 2024 | 17.81 | 17.81 | 17.75 | 17.77 | 17.60 | 0.40% | 7,038 |
Aug 12, 2024 | 17.70 | 17.72 | 17.70 | 17.70 | 17.54 | - | 4,200 |
Aug 9, 2024 | 17.83 | 17.83 | 17.69 | 17.70 | 17.54 | -0.06% | 7,800 |
Aug 8, 2024 | 17.67 | 17.71 | 17.67 | 17.71 | 17.54 | 0.34% | 4,300 |
Aug 7, 2024 | 17.65 | 17.68 | 17.61 | 17.65 | 17.49 | -0.45% | 23,447 |
Aug 6, 2024 | 17.67 | 17.73 | 17.67 | 17.73 | 17.56 | 0.68% | 9,735 |
Aug 2, 2024 | 17.55 | 17.64 | 17.55 | 17.61 | 17.45 | 0.11% | 7,340 |