Canada markets open in 1 hour 53 minutes

Purpose Canadian Financial Income Fund Series ETF (BNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.73-0.12 (-0.47%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.6124.7324.5424.7324.73700
Apr 25, 20240.123 Dividend
Apr 24, 202425.1025.1024.8924.9724.851,100
Apr 23, 202424.9925.0424.9925.0424.92400
Apr 22, 202424.9524.9824.9524.9724.85500
Apr 19, 202424.8124.8124.7624.7624.64500
Apr 18, 202424.7024.7124.6224.6324.511,200
Apr 17, 202424.7024.7024.5524.6324.511,600
Apr 16, 202424.6224.6824.5824.6024.481,300
Apr 15, 202425.2125.2124.8024.8324.711,600
Apr 12, 202425.0825.0824.9524.9824.861,300
Apr 11, 202425.2025.2625.1625.2125.091,700
Apr 10, 202425.3525.4525.2725.3625.244,200
Apr 09, 202425.6225.6825.5925.6425.511,100
Apr 08, 202425.6725.6725.6725.6725.54200
Apr 05, 202425.5325.6325.5125.6325.5019,500
Apr 04, 202425.6425.6425.4725.4725.34400
Apr 03, 202425.5725.6025.5225.5425.412,000
Apr 02, 202425.5425.5425.5425.5425.41200
Apr 01, 202425.6825.7225.6625.6925.561,500
Mar 28, 202425.6425.6425.6425.6425.51-
Mar 27, 202425.6325.6725.6325.6425.51700
Mar 26, 202425.5425.5525.4925.5125.381,000
Mar 25, 202425.6125.6125.5025.5025.37800
Mar 25, 20240.123 Dividend
Mar 22, 202425.6825.6825.6425.6625.411,300
Mar 21, 202425.7725.7725.7125.7225.471,900
Mar 20, 202425.4325.4925.4325.4925.24500
Mar 19, 202425.3825.4525.3825.4125.16800
Mar 18, 202425.3025.4025.3025.3525.10600
Mar 15, 202425.3125.4025.3125.3625.111,900
Mar 14, 202425.4725.4725.3025.3725.121,400
Mar 13, 202425.4025.4725.4025.4725.22500
Mar 12, 202425.3725.3725.3225.3725.12400
Mar 11, 202425.2925.3225.2925.3225.07400
Mar 08, 202425.3225.3625.3125.3225.07800
Mar 07, 202425.1725.1725.1725.1724.93-
Mar 06, 202425.2025.2025.1525.1524.91300
Mar 05, 202425.0825.1525.0825.1224.88900
Mar 04, 202425.0025.0125.0025.0024.76600
Mar 01, 202424.9124.9324.9124.9324.69500
Feb 29, 202424.6924.7924.6924.7824.541,900
Feb 28, 202424.7224.7924.7124.7124.47900
Feb 27, 202424.7024.7124.6224.6924.451,900
Feb 26, 202424.8024.8724.7624.7624.52500
Feb 26, 20240.123 Dividend
Feb 23, 202425.0025.0625.0025.0024.64300
Feb 22, 202424.9824.9924.9024.9524.591,300
Feb 21, 202424.8024.8124.7324.8024.441,900
Feb 20, 202424.9725.0324.9725.0324.676,600
Feb 16, 202424.9324.9724.9024.9024.546,500
Feb 15, 202424.7424.8724.7424.8524.491,200
Feb 14, 202424.5324.5624.4624.5324.177,700
Feb 13, 202424.4724.4724.1624.3223.972,500
Feb 12, 202424.6724.6724.6724.6724.311,400
Feb 09, 202424.4024.5524.4024.5524.191,200
Feb 08, 202424.4224.4924.3924.4824.121,900
Feb 07, 202424.6424.6424.5824.5824.22500
Feb 06, 202424.6024.6024.6024.6024.24100
Feb 05, 202424.5124.5624.4624.5624.20800
Feb 02, 202424.5724.6624.5624.6524.292,000
Feb 01, 202424.7324.7324.5624.6624.30900
Jan 31, 202424.8524.8524.8524.8524.49-
Jan 30, 202424.7924.8324.7924.8324.473,000
Jan 29, 202424.6924.7524.6324.7524.39600
Jan 26, 202424.8524.8524.8524.8524.49-
Jan 26, 20240.123 Dividend
Jan 25, 202424.8524.8624.8524.8624.38200
Jan 24, 202424.7524.7524.7524.7524.27100
Jan 23, 202424.6424.6424.5924.6224.14300
Jan 22, 202424.6124.6124.4624.5424.06700
Jan 19, 202424.3024.3024.3024.3023.83-
Jan 18, 202424.3924.3924.2824.3023.83500
Jan 17, 202424.3124.3524.2624.2923.821,000
Jan 16, 202424.4324.4424.3724.4423.96300
Jan 15, 202424.3924.5324.3924.5324.05600
Jan 12, 202424.5424.5424.4324.4523.971,700
Jan 11, 202424.5024.5724.5024.5724.09400
Jan 10, 202424.7924.7924.7924.7924.311,000
Jan 09, 202424.9524.9524.8124.8324.351,200
Jan 08, 202424.9525.0224.9525.0224.531,300
Jan 05, 202424.9724.9724.8624.8624.382,600
Jan 04, 202424.9024.9124.7924.7924.311,100
Jan 03, 202424.8424.8424.7524.7724.29900
Jan 02, 202424.8924.9124.8924.9124.43700
Dec 29, 202324.9124.9424.9124.9424.46200
Dec 28, 202324.8424.8424.8424.8424.36-
Dec 27, 202324.8724.9024.8524.8524.37500
Dec 22, 202324.7124.7124.6924.6924.21400
Dec 22, 20230.123 Dividend
Dec 21, 202324.7724.8224.7124.7124.111,300
Dec 20, 202324.8524.8524.7824.7824.18200
Dec 19, 202324.6424.7424.6424.7424.14900
Dec 18, 202324.3224.4624.3224.4623.872,500
Dec 15, 202324.5624.5624.3824.3823.79400
Dec 14, 202324.5224.5224.5224.5223.92100
Dec 13, 202323.9824.0223.9824.0223.44600
Dec 12, 202323.9123.9623.9123.9623.38300
Dec 11, 202323.8823.8823.8823.8823.30-
Dec 08, 202323.8023.8823.8023.8823.301,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...