Skip to main content
logo
Purpose Total Return Bond Fund (TSX:PBD)
Canada flag Canada · Delayed Price · Currency is CAD
16.12
-0.03 (-0.19%)
Mar 30, 2026, 12:20 PM EST

TSX:PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.1616.1616.1616.1616.16-0.68%101
Mar 26, 202616.2816.2816.2716.2716.210.06%2,600
Mar 24, 202616.3116.3116.2616.2616.200.06%3,000
Mar 20, 202616.3016.3016.2516.2516.19-0.67%2,200
Mar 18, 202616.3616.3616.3616.3616.30-0.06%300
Mar 16, 202616.3716.3716.3716.3716.310.31%300
Mar 13, 202616.3416.3416.3216.3216.260.06%1,400
Mar 12, 202616.3116.3116.3116.3116.25-0.49%300
Mar 11, 202616.4116.4116.3916.3916.33-0.24%800
Mar 10, 202616.4516.4616.4316.4316.370.61%6,825
Mar 6, 202616.3716.3716.3316.3316.27-0.79%2,620
Mar 5, 202616.4616.4616.4616.4616.400.37%1,407
Mar 3, 202616.4116.4116.4016.4016.34-0.61%800
Mar 2, 202616.5016.5016.5016.5016.44-901
Feb 25, 202616.5016.5016.5016.5016.44-0.42%100
Feb 19, 202616.5816.5816.5716.5716.45-0.06%400
Feb 10, 202616.5816.5816.5816.5816.46-300
Feb 9, 202616.5816.5816.5816.5816.460.18%300
Feb 3, 202616.5516.5516.5516.5516.43-200
Jan 30, 202616.5516.5516.5516.5516.43-1,600
Jan 29, 202616.5516.5516.5516.5516.430.30%2,700
Jan 28, 202616.5616.5616.5016.5016.38-0.36%1,165
Jan 21, 202616.5816.5816.5616.5616.38-0.18%2,000
Jan 16, 202616.6716.6716.5916.5916.410.12%500
Jan 13, 202616.6316.6316.5716.5716.39-0.30%3,000
Jan 9, 202616.6216.6216.6216.6216.440.12%500
Jan 8, 202616.6016.6016.6016.6016.42-0.06%1,000
Jan 7, 202616.5716.6116.5716.6116.430.06%500
Jan 5, 202616.5916.6016.5916.6016.420.24%7,510
Jan 2, 202616.5616.5616.5616.5616.38-0.06%100
Dec 29, 202516.5716.5716.5716.5716.39-0.18%1,301
Dec 22, 202516.6016.6016.6016.6016.36-200
Dec 19, 202516.5916.6016.5916.6016.360.18%1,400
Dec 17, 202516.5716.5716.5716.5716.33-0.12%100
Dec 15, 202516.5916.5916.5916.5916.350.48%900
Dec 11, 202516.5416.5416.5116.5116.280.06%17,400
Dec 9, 202516.5316.5316.5016.5016.27-0.42%1,100
Dec 8, 202516.5716.5716.5716.5716.33-0.18%101
Dec 5, 202516.6016.6016.6016.6016.360.06%500
Dec 4, 202516.5916.5916.5916.5916.350.12%200
Dec 2, 202516.5716.5716.5716.5716.33-0.78%500
Nov 28, 202516.7016.7016.7016.7016.460.30%100
Nov 26, 202516.6516.6516.6516.6516.41-600
Nov 24, 202516.6516.6516.6516.6516.350.30%100
Nov 20, 202516.6316.6316.6016.6016.310.24%800
Nov 19, 202516.5616.5616.5616.5616.27-0.24%200
Nov 18, 202516.5416.6016.5316.6016.31-0.18%10,900
Nov 14, 202516.6316.6316.6316.6316.34-0.36%300
Nov 12, 202516.6916.6916.6916.6916.390.42%700
Nov 10, 202516.6216.6216.6216.6216.33-0.12%1,200