TSX:BOND.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.20	18.20	18.16	18.18	18.18	0.28%	8,300
Feb 6, 2026	18.13	18.13	18.13	18.13	18.13	-0.33%	2,691
Feb 5, 2026	18.05	18.19	18.05	18.19	18.19	0.94%	507
Feb 4, 2026	18.02	18.03	18.00	18.02	18.02	-	8,274
Feb 3, 2026	18.03	18.03	18.02	18.02	18.02	-0.06%	2,500
Feb 2, 2026	18.04	18.08	18.00	18.03	18.03	-0.44%	21,000
Jan 29, 2026	18.02	18.12	18.02	18.11	17.92	-0.33%	2,200
Jan 28, 2026	18.20	18.20	18.17	18.17	17.98	-0.76%	1,140
Jan 27, 2026	18.29	18.31	18.29	18.31	18.12	-1.11%	624
Jan 26, 2026	18.46	18.52	18.46	18.52	18.32	0.46%	9,049
Jan 23, 2026	18.49	18.49	18.43	18.43	18.24	-0.43%	630
Jan 22, 2026	18.48	18.51	18.48	18.51	18.32	0.05%	2,900
Jan 21, 2026	18.37	18.51	18.37	18.50	18.31	0.65%	33,958
Jan 20, 2026	18.40	18.41	18.38	18.38	18.19	-0.65%	1,176
Jan 19, 2026	18.57	18.57	18.49	18.50	18.31	-1.12%	2,706
Jan 16, 2026	18.76	18.76	18.71	18.71	18.51	-0.32%	483
Jan 15, 2026	18.77	18.77	18.77	18.77	18.57	0.11%	100
Jan 14, 2026	18.70	18.75	18.67	18.75	18.55	0.59%	1,495
Jan 13, 2026	18.67	18.67	18.63	18.64	18.44	0.16%	7,061
Jan 12, 2026	18.62	18.64	18.61	18.61	18.41	-0.43%	4,355
Jan 9, 2026	18.60	18.69	18.60	18.69	18.49	0.75%	3,854
Jan 8, 2026	18.55	18.55	18.55	18.55	18.36	-0.27%	900
Jan 7, 2026	18.52	18.61	18.50	18.60	18.40	1.09%	1,800
Jan 6, 2026	18.40	18.40	18.40	18.40	18.21	-0.05%	539
Jan 5, 2026	18.41	18.41	18.40	18.41	18.22	0.60%	700
Jan 2, 2026	18.31	18.31	18.30	18.30	18.11	-0.44%	1,126
Dec 31, 2025	18.40	18.40	18.38	18.38	18.19	-1.08%	1,208
Dec 30, 2025	18.56	18.58	18.55	18.58	18.20	0.16%	3,150
Dec 29, 2025	18.56	18.56	18.55	18.55	18.17	0.27%	2,786
Dec 23, 2025	18.50	18.50	18.50	18.50	18.12	-0.27%	250
Dec 22, 2025	18.53	18.55	18.52	18.55	18.17	-0.38%	18,548
Dec 19, 2025	18.62	18.64	18.62	18.62	18.24	-0.16%	10,500
Dec 18, 2025	18.65	18.65	18.64	18.65	18.27	0.43%	18,058
Dec 17, 2025	18.58	18.58	18.57	18.57	18.19	0.32%	14,500
Dec 16, 2025	18.51	18.51	18.51	18.51	18.13	0.05%	100
Dec 15, 2025	18.52	18.54	18.50	18.50	18.12	0.22%	9,200
Dec 12, 2025	18.51	18.51	18.46	18.46	18.08	-0.91%	10,170
Dec 10, 2025	18.71	18.71	18.63	18.63	18.25	-0.05%	3,400
Dec 9, 2025	18.62	18.64	18.62	18.64	18.26	-0.21%	806
Dec 5, 2025	18.85	18.85	18.68	18.68	18.30	-1.66%	10,464
Dec 3, 2025	19.00	19.00	19.00	19.00	18.60	0.03%	2,700
Dec 2, 2025	18.98	18.99	18.98	18.99	18.60	0.11%	20,301
Dec 1, 2025	18.97	18.97	18.97	18.97	18.58	-0.99%	130
Nov 28, 2025	19.16	19.16	19.16	19.16	18.77	-1.54%	1,020
Nov 26, 2025	19.49	19.49	19.46	19.46	18.87	-0.36%	358
Nov 25, 2025	19.52	19.55	19.52	19.53	18.94	0.31%	4,600
Nov 24, 2025	19.45	19.48	19.45	19.47	18.88	1.56%	1,200
Nov 20, 2025	19.17	19.17	19.17	19.17	18.59	0.05%	2,000
Nov 19, 2025	19.16	19.16	19.16	19.16	18.58	0.26%	1,950
Nov 18, 2025	19.16	19.16	19.11	19.11	18.53	-0.16%	1,300