Purpose Total Return Bond Fund (TSX:PBD)
Canada
· Delayed Price · Currency is CAD 16.42
-0.05 (-0.31%)
Apr 28, 2025, 2:20 PM EDT
TSX:PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.43 | 16.43 | 16.42 | 16.42 | 16.42 | -0.48% | 6,800 |
| Apr 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 0.67% | - |
| Apr 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.33 | 0.31% | - |
| Apr 23, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | 0.31% | - |
| Apr 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.23 | -0.06% | - |
| Apr 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -0.24% | 400 |
| Apr 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.28 | 0.12% | - |
| Apr 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.26 | 0.25% | - |
| Apr 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.22 | 0.56% | - |
| Apr 14, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.13 | 0.12% | - |
| Apr 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.11 | - | - |
| Apr 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.11 | -0.55% | 600 |
| Apr 9, 2025 | 16.04 | 16.26 | 16.04 | 16.26 | 16.20 | 0.06% | 600 |
| Apr 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.19 | -0.67% | 500 |
| Apr 7, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.30 | -0.91% | - |
| Apr 4, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.45 | 0.12% | 1,801 |
| Apr 3, 2025 | 16.52 | 16.52 | 16.49 | 16.49 | 16.43 | -0.60% | 1,801 |
| Apr 2, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.53 | -0.12% | 1,400 |
| Apr 1, 2025 | 16.60 | 16.61 | 16.60 | 16.61 | 16.55 | 0.30% | 1,400 |
| Mar 31, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | -0.06% | - |
| Mar 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.42% | - |
| Mar 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% | 300 |
| Mar 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | -0.30% | 300 |
| Mar 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | 0.12% | - |
| Mar 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.62 | -0.12% | - |
| Mar 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -0.06% | - |
| Mar 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.65 | -0.12% | - |
| Mar 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | 0.84% | 506 |
| Mar 18, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.53 | -0.36% | 200 |
| Mar 17, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.59 | 0.48% | 100 |
| Mar 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.51 | -0.30% | - |
| Mar 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.56 | -0.06% | - |
| Mar 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | -0.36% | - |
| Mar 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.63 | 0.12% | - |
| Mar 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.61 | -0.36% | 2,600 |
| Mar 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | 0.12% | 600 |
| Mar 6, 2025 | 16.71 | 16.72 | 16.71 | 16.71 | 16.65 | -0.30% | 2,900 |
| Mar 5, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.70 | 0.24% | - |
| Mar 4, 2025 | 16.74 | 16.74 | 16.72 | 16.72 | 16.66 | -0.42% | 800 |
| Mar 3, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.73 | -0.06% | 100 |
| Feb 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% | 305 |
| Feb 27, 2025 | 16.80 | 16.80 | 16.74 | 16.74 | 16.74 | -0.36% | 3,735 |
| Feb 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | - |
| Feb 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.69 | 0.12% | - |
| Feb 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | 0.06% | - |
| Feb 21, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.66 | -0.06% | - |
| Feb 20, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | -0.06% | 100 |
| Feb 19, 2025 | 16.67 | 16.74 | 16.67 | 16.74 | 16.68 | 0.06% | 1,600 |
| Feb 18, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.67 | 0.12% | - |
| Feb 14, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.65 | 0.30% | - |