TSX:BND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	17.96	18.01	17.96	18.00	18.00	-	27,501
Jan 8, 2026	18.03	18.03	18.00	18.00	18.00	-0.08%	16,928
Jan 7, 2026	18.04	18.04	18.01	18.02	18.02	0.19%	8,604
Jan 6, 2026	17.98	18.00	17.98	17.98	17.98	-0.03%	16,250
Jan 5, 2026	18.03	18.03	17.98	17.99	17.99	0.14%	24,211
Jan 2, 2026	18.02	18.02	17.96	17.96	17.96	-0.25%	15,682
Dec 31, 2025	18.03	18.03	17.94	18.01	18.01	0.06%	24,411
Dec 30, 2025	18.00	18.01	17.97	18.00	18.00	-0.14%	33,406
Dec 29, 2025	18.05	18.05	18.01	18.02	18.02	-0.25%	36,375
Dec 24, 2025	18.03	18.07	18.03	18.07	17.98	0.06%	6,919
Dec 23, 2025	18.07	18.07	18.03	18.06	17.97	0.06%	11,385
Dec 22, 2025	18.03	18.05	18.03	18.05	17.96	-0.08%	16,156
Dec 19, 2025	18.03	18.06	18.02	18.06	17.97	0.17%	25,739
Dec 18, 2025	18.06	18.06	18.02	18.03	17.94	0.03%	6,724
Dec 17, 2025	18.06	18.06	18.02	18.03	17.94	0.03%	8,646
Dec 16, 2025	18.06	18.07	18.02	18.02	17.93	-0.33%	46,971
Dec 15, 2025	18.07	18.08	18.03	18.08	17.99	0.06%	19,362
Dec 12, 2025	18.05	18.08	18.01	18.07	17.98	-	17,065
Dec 11, 2025	18.06	18.07	18.03	18.07	17.98	-	38,238
Dec 10, 2025	18.05	18.08	18.01	18.07	17.98	0.17%	17,322
Dec 9, 2025	18.06	18.06	18.02	18.04	17.95	-0.03%	31,994
Dec 8, 2025	18.06	18.06	18.02	18.05	17.96	0.08%	41,008
Dec 5, 2025	18.04	18.06	18.02	18.03	17.94	-0.14%	36,762
Dec 4, 2025	18.08	18.08	18.04	18.06	17.97	0.08%	19,193
Dec 3, 2025	18.00	18.05	18.00	18.04	17.95	0.06%	19,223
Dec 2, 2025	18.05	18.05	18.00	18.03	17.94	-	30,356
Dec 1, 2025	18.07	18.07	18.02	18.03	17.94	-0.28%	43,320
Nov 28, 2025	18.06	18.10	18.04	18.08	17.99	-0.06%	33,893
Nov 27, 2025	18.09	18.10	18.07	18.09	18.00	0.30%	100,059
Nov 26, 2025	18.01	18.04	18.01	18.04	17.95	-0.44%	15,193
Nov 25, 2025	18.03	18.13	18.03	18.12	17.94	0.30%	66,509
Nov 24, 2025	18.03	18.06	18.03	18.06	17.89	-0.03%	21,320
Nov 21, 2025	18.09	18.09	18.04	18.07	17.89	0.08%	14,856
Nov 20, 2025	18.07	18.07	18.03	18.05	17.88	0.08%	54,128
Nov 19, 2025	18.06	18.06	18.03	18.04	17.86	-0.14%	9,263
Nov 18, 2025	18.09	18.09	18.05	18.06	17.89	0.11%	13,822
Nov 17, 2025	18.08	18.08	18.03	18.04	17.87	-0.11%	28,118
Nov 14, 2025	18.09	18.09	18.04	18.06	17.89	-0.17%	18,749
Nov 13, 2025	18.10	18.13	18.09	18.09	17.92	-0.08%	23,786
Nov 12, 2025	18.05	18.14	18.05	18.11	17.93	-0.08%	31,847
Nov 11, 2025	18.13	18.13	18.09	18.12	17.95	0.30%	22,586
Nov 10, 2025	18.08	18.08	18.04	18.07	17.89	-0.14%	24,245
Nov 7, 2025	18.09	18.09	18.05	18.09	17.92	0.03%	34,752
Nov 6, 2025	18.09	18.09	18.07	18.09	17.91	0.14%	76,006
Nov 5, 2025	18.10	18.10	18.06	18.06	17.89	-0.11%	8,827
Nov 4, 2025	18.10	18.10	18.07	18.08	17.91	-0.17%	7,679
Nov 3, 2025	18.11	18.12	18.08	18.11	17.94	-	20,330
Oct 31, 2025	18.13	18.13	18.10	18.11	17.94	-0.14%	37,497
Oct 30, 2025	18.10	18.15	18.10	18.14	17.96	-0.14%	15,547
Oct 29, 2025	18.20	18.20	18.14	18.16	17.99	-0.52%	28,784