Skip to main content
Purpose Total Return Bond Fund (TSX:PBD)
Canada flag Canada · Delayed Price · Currency is CAD
15.80
0.00 (0.00%)
Nov 6, 2026, 12:21 PM EST

TSX:PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.8115.8115.8015.8015.800.06%400
Nov 4, 202615.7915.7915.7915.7915.79-0.06%701
Nov 3, 202615.8015.8015.8015.8015.800.32%300
Nov 2, 202615.7715.7715.7515.7515.75-0.38%507
Oct 30, 202615.8115.8215.8115.8115.81-0.06%2,800
Oct 29, 202615.8115.8215.8115.8215.820.18%1,800
Oct 26, 202615.8015.8515.8015.8515.790.44%3,460
Oct 23, 202615.7815.7815.7815.7815.72-0.38%100
Oct 22, 202615.8315.8415.8315.8415.780.19%1,700
Oct 21, 202615.8015.8215.7615.8115.75-4,700
Oct 19, 202615.8115.8215.8115.8115.750.13%2,110
Oct 14, 202615.7915.7915.7915.7915.73-0.25%500
Oct 13, 202615.8115.8315.8115.8315.770.06%301
Oct 9, 202615.8115.8215.8115.8215.760.13%200
Oct 7, 202615.8315.8515.8015.8015.740.13%4,401
Oct 5, 202615.7915.7915.7815.7815.72-0.13%701
Oct 2, 202615.8015.8515.8015.8015.740.32%1,010
Oct 1, 202615.7515.7515.7515.7515.69-0.38%860
Sep 30, 202615.8115.8115.8115.8115.75-300
Sep 29, 202615.8415.8415.8115.8115.75-0.32%740
Sep 28, 202615.8515.8715.8515.8615.80-0.63%3,720
Sep 23, 202616.0516.0616.0216.0215.90-0.31%1,260
Sep 22, 202616.1016.1016.0716.0715.95-0.25%520
Sep 21, 202616.1116.1216.1116.1115.990.25%5,148
Sep 18, 202616.0716.0716.0716.0715.95-0.25%100
Sep 17, 202616.1116.1116.1116.1115.990.31%1,400
Sep 16, 202616.1016.1016.0616.0615.94-2,241
Sep 15, 202616.0616.0616.0616.0615.94-0.12%200
Sep 14, 202616.0816.0816.0816.0815.960.19%1,010
Sep 11, 202616.0516.0516.0516.0515.93-0.37%645
Sep 10, 202616.1016.1116.1016.1115.99-0.25%4,685
Sep 9, 202616.1616.1616.1516.1516.03-0.19%2,600
Sep 8, 202616.1816.1816.1816.1816.06-2,509
Sep 4, 202616.1816.1816.1816.1816.06-200
Sep 2, 202616.1916.1916.1816.1816.06-0.12%520
Sep 1, 202616.2016.2016.2016.2016.080.19%1,101
Aug 31, 202616.1716.1716.1616.1716.05-0.31%6,807
Aug 28, 202616.2216.2216.2216.2216.10-0.07%1,300
Aug 24, 202616.2916.2916.2916.2916.110.18%400
Aug 20, 202616.2616.2616.2616.2616.08-0.06%300
Aug 18, 202616.2216.2716.2216.2716.090.18%800
Aug 12, 202616.2416.2416.2416.2416.06-0.25%1,400
Aug 6, 202616.2816.2816.2716.2816.10-0.06%7,651
Aug 4, 202616.2916.2916.2916.2916.110.49%1,500
Jul 31, 202616.2116.2116.2116.2116.030.25%1,000
Jul 29, 202616.1816.1916.1516.1715.99-0.44%2,736
Jul 28, 202616.3016.3016.3016.3016.060.49%500
Jul 23, 202616.2316.2316.2216.2215.98-0.43%500
Jul 22, 202616.2916.3216.2916.2916.05-0.37%1,800
Jul 20, 202616.3116.3816.3116.3516.11-0.06%5,162