Skip to main content
logo
Purpose Total Return Bond Fund (TSX:PBD)
Canada flag Canada · Delayed Price · Currency is CAD
16.24
-0.01 (-0.06%)
Aug 13, 2026, 9:09 AM EST

TSX:PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202616.2416.2416.2416.24--1,400
Aug 12, 202616.2416.2416.2416.2416.24-0.25%1,400
Aug 6, 202616.2816.2816.2716.2816.28-0.06%7,651
Aug 4, 202616.2916.2916.2916.2916.290.49%1,500
Jul 31, 202616.2116.2116.2116.2116.210.25%1,000
Jul 29, 202616.1816.1916.1516.1716.17-0.44%2,736
Jul 28, 202616.3016.3016.3016.3016.240.49%500
Jul 23, 202616.2316.2316.2216.2216.16-0.43%500
Jul 22, 202616.2916.3216.2916.2916.23-0.37%1,800
Jul 20, 202616.3116.3816.3116.3516.29-0.06%5,162
Jul 16, 202616.3516.3616.3516.3616.30-0.06%1,576
Jul 15, 202616.3616.3716.3616.3716.310.18%1,200
Jul 14, 202616.3516.3516.3416.3416.280.37%2,800
Jul 13, 202616.3116.3116.2816.2816.22-0.61%1,307
Jul 6, 202616.3816.3816.3816.3816.32-0.43%1,301
Jul 3, 202616.4316.4516.4316.4516.390.49%4,200
Jul 2, 202616.3716.3716.3716.3716.31-100
Jun 29, 202616.3716.3716.3616.3716.310.06%2,201
Jun 26, 202616.3616.3616.3616.3616.30-0.25%300
Jun 23, 202616.4616.4616.4616.4616.340.30%1,100
Jun 22, 202616.4116.4116.4116.4116.29-0.12%600
Jun 17, 202616.4316.4316.4316.4316.310.12%100
Jun 11, 202616.3616.4116.3616.4116.290.43%1,800
Jun 10, 202616.3416.3416.3416.3416.22-200
Jun 8, 202616.3416.3516.3416.3416.220.06%3,000
Jun 5, 202616.3316.3316.3316.3316.21-1,000
Jun 2, 202616.3316.3316.3316.3316.21-0.24%300
Jun 1, 202616.3116.3716.3116.3716.25-0.18%4,300
May 29, 202616.3916.4016.3916.4016.280.18%4,975
May 27, 202616.3616.3716.3616.3716.250.55%1,750
May 26, 202616.3416.3416.3416.3416.16-0.24%400
May 21, 202616.3116.3816.3116.3816.200.74%1,400
May 19, 202616.2616.2616.2616.2616.08-0.31%100
May 15, 202616.3116.3116.3116.3116.13-0.31%1,030
May 13, 202616.3516.3616.3516.3616.180.06%2,700
May 12, 202616.3416.3516.3416.3516.17-0.12%1,700
May 11, 202616.3916.3916.3716.3716.19-1,124
May 7, 202616.3816.3816.3616.3716.19-0.06%3,510
May 5, 202616.3616.3816.3616.3816.200.12%2,201
May 4, 202616.3616.3616.3416.3616.18-0.06%1,600
May 1, 202616.3716.3716.3716.3716.190.31%300
Apr 29, 202616.3216.3216.3216.3216.14-0.37%700
Apr 28, 202616.3816.3816.3816.3816.200.18%300
Apr 23, 202616.4116.4216.4116.4116.170.06%1,200
Apr 22, 202616.4216.4216.4016.4016.16-0.24%600
Apr 16, 202616.4416.4416.4416.4416.20-0.12%400
Apr 15, 202616.4116.4616.4016.4616.220.30%2,100
Apr 13, 202616.4116.4116.4116.4116.170.12%1,700
Apr 8, 202616.3916.3916.3916.3916.160.74%200
Apr 6, 202616.2816.2816.2716.2716.04-0.18%3,826