Skip to main content
logo
Purpose Total Return Bond Fund (TSX:PBD)
Canada flag Canada · Delayed Price · Currency is CAD
16.07
-0.02 (-0.12%)
Sep 22, 2026, 12:49 PM EST

TSX:PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.1016.1016.0716.0716.07-0.25%520
Sep 21, 202616.1116.1216.1116.1116.110.25%5,148
Sep 18, 202616.0716.0716.0716.0716.07-0.25%100
Sep 17, 202616.1116.1116.1116.1116.110.31%1,400
Sep 16, 202616.1016.1016.0616.0616.06-2,241
Sep 15, 202616.0616.0616.0616.0616.06-0.12%200
Sep 14, 202616.0816.0816.0816.0816.080.19%1,010
Sep 11, 202616.0516.0516.0516.0516.05-0.37%645
Sep 10, 202616.1016.1116.1016.1116.11-0.25%4,685
Sep 9, 202616.1616.1616.1516.1516.15-0.19%2,600
Sep 8, 202616.1816.1816.1816.1816.18-2,509
Sep 4, 202616.1816.1816.1816.1816.18-200
Sep 2, 202616.1916.1916.1816.1816.18-0.12%520
Sep 1, 202616.2016.2016.2016.2016.200.19%1,101
Aug 31, 202616.1716.1716.1616.1716.17-0.31%6,807
Aug 28, 202616.2216.2216.2216.2216.22-0.07%1,300
Aug 24, 202616.2916.2916.2916.2916.230.18%400
Aug 20, 202616.2616.2616.2616.2616.20-0.06%300
Aug 18, 202616.2216.2716.2216.2716.210.18%800
Aug 12, 202616.2416.2416.2416.2416.18-0.25%1,400
Aug 6, 202616.2816.2816.2716.2816.22-0.06%7,651
Aug 4, 202616.2916.2916.2916.2916.230.49%1,500
Jul 31, 202616.2116.2116.2116.2116.150.25%1,000
Jul 29, 202616.1816.1916.1516.1716.11-0.44%2,736
Jul 28, 202616.3016.3016.3016.3016.180.49%500
Jul 23, 202616.2316.2316.2216.2216.10-0.43%500
Jul 22, 202616.2916.3216.2916.2916.17-0.37%1,800
Jul 20, 202616.3116.3816.3116.3516.23-0.06%5,162
Jul 16, 202616.3516.3616.3516.3616.24-0.06%1,576
Jul 15, 202616.3616.3716.3616.3716.250.18%1,200
Jul 14, 202616.3516.3516.3416.3416.220.37%2,800
Jul 13, 202616.3116.3116.2816.2816.16-0.61%1,307
Jul 6, 202616.3816.3816.3816.3816.26-0.43%1,301
Jul 3, 202616.4316.4516.4316.4516.330.49%4,200
Jul 2, 202616.3716.3716.3716.3716.25-100
Jun 29, 202616.3716.3716.3616.3716.250.06%2,201
Jun 26, 202616.3616.3616.3616.3616.24-0.25%300
Jun 23, 202616.4616.4616.4616.4616.280.30%1,100
Jun 22, 202616.4116.4116.4116.4116.23-0.12%600
Jun 17, 202616.4316.4316.4316.4316.250.12%100
Jun 11, 202616.3616.4116.3616.4116.230.43%1,800
Jun 10, 202616.3416.3416.3416.3416.16-200
Jun 8, 202616.3416.3516.3416.3416.160.06%3,000
Jun 5, 202616.3316.3316.3316.3316.15-1,000
Jun 2, 202616.3316.3316.3316.3316.15-0.24%300
Jun 1, 202616.3116.3716.3116.3716.19-0.18%4,300
May 29, 202616.3916.4016.3916.4016.220.18%4,975
May 27, 202616.3616.3716.3616.3716.190.55%1,750
May 26, 202616.3416.3416.3416.3416.11-0.24%400
May 21, 202616.3116.3816.3116.3816.140.74%1,400