Skip to main content
logo
Purpose Total Return Bond Fund (TSX:PBD)
Canada flag Canada · Delayed Price · Currency is CAD
16.56
+0.04 (0.24%)
Feb 11, 2026, 4:10 PM EST

TSX:PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202616.5616.5616.5616.56--0.12%300
Feb 10, 202616.5816.5816.5816.5816.58-300
Feb 9, 202616.5816.5816.5816.5816.580.18%300
Feb 3, 202616.5516.5516.5516.5516.55-200
Jan 30, 202616.5516.5516.5516.5516.55-1,600
Jan 29, 202616.5516.5516.5516.5516.550.30%2,700
Jan 28, 202616.5616.5616.5016.5016.50-0.36%1,165
Jan 21, 202616.5816.5816.5616.5616.50-0.18%2,000
Jan 16, 202616.6716.6716.5916.5916.530.12%500
Jan 13, 202616.6316.6316.5716.5716.51-0.30%3,000
Jan 9, 202616.6216.6216.6216.6216.560.12%500
Jan 8, 202616.6016.6016.6016.6016.54-0.06%1,000
Jan 7, 202616.5716.6116.5716.6116.550.06%500
Jan 5, 202616.5916.6016.5916.6016.540.24%7,510
Jan 2, 202616.5616.5616.5616.5616.50-0.06%100
Dec 29, 202516.5716.5716.5716.5716.51-0.18%1,301
Dec 22, 202516.6016.6016.6016.6016.48-200
Dec 19, 202516.5916.6016.5916.6016.480.18%1,400
Dec 17, 202516.5716.5716.5716.5716.45-0.12%100
Dec 15, 202516.5916.5916.5916.5916.470.48%900
Dec 11, 202516.5416.5416.5116.5116.390.06%17,400
Dec 9, 202516.5316.5316.5016.5016.38-0.42%1,100
Dec 8, 202516.5716.5716.5716.5716.45-0.18%101
Dec 5, 202516.6016.6016.6016.6016.480.06%500
Dec 4, 202516.5916.5916.5916.5916.470.12%200
Dec 2, 202516.5716.5716.5716.5716.45-0.78%500
Nov 28, 202516.7016.7016.7016.7016.580.30%100
Nov 26, 202516.6516.6516.6516.6516.53-600
Nov 24, 202516.6516.6516.6516.6516.470.30%100
Nov 20, 202516.6316.6316.6016.6016.420.24%800
Nov 19, 202516.5616.5616.5616.5616.38-0.24%200
Nov 18, 202516.5416.6016.5316.6016.42-0.18%10,900
Nov 14, 202516.6316.6316.6316.6316.45-0.36%300
Nov 12, 202516.6916.6916.6916.6916.510.42%700
Nov 10, 202516.6216.6216.6216.6216.44-0.12%1,200
Nov 3, 202516.6516.6516.6416.6416.46-0.60%3,300
Oct 29, 202516.7416.7416.7416.7416.56-0.48%100
Oct 28, 202516.8216.8216.8216.8216.580.18%100
Oct 24, 202516.7916.7916.7916.7916.550.18%100
Oct 23, 202516.7616.7616.7616.7616.520.54%1,200
Oct 17, 202516.6716.6716.6716.6716.44-0.06%1,500
Oct 15, 202516.7016.7016.6716.6816.440.60%4,900
Oct 10, 202516.6516.6516.5816.5816.35-1.13%13,600
Sep 30, 202516.7716.7716.7716.7716.530.18%1,400
Sep 26, 202516.7416.7416.7416.7416.50-0.24%200
Sep 24, 202516.7816.7816.7816.7816.49-0.06%200
Sep 22, 202516.7916.7916.7916.7916.50-0.30%200
Sep 18, 202516.8416.8416.8416.8416.540.06%1,600
Sep 15, 202516.8316.8316.8316.8316.530.66%800
Sep 10, 202516.7316.7316.7216.7216.430.12%752