Canada markets close in 4 hours 1 minute

Purpose Global Bond Fund Series ETF (BND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.23+0.04 (+0.23%)
As of 11:53AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.2617.2617.2217.2317.231,300
Apr 23, 202417.1917.2017.1817.1917.193,500
Apr 22, 202417.1617.1817.1617.1617.163,600
Apr 19, 202417.1717.1717.1417.1517.156,600
Apr 18, 202417.2117.2117.1517.1517.151,100
Apr 17, 202417.2017.2017.1417.1517.156,500
Apr 16, 202417.2717.2717.1817.2217.2216,700
Apr 15, 202417.3117.3117.2317.2317.233,200
Apr 12, 202417.2817.2817.2317.2517.253,100
Apr 11, 202417.2317.2917.2317.2917.291,300
Apr 10, 202417.3917.3917.2817.2817.284,200
Apr 09, 202417.3917.4017.3517.3517.3511,900
Apr 08, 202417.3517.4017.3517.4017.407,600
Apr 05, 202417.3817.4217.3817.3817.3810,800
Apr 04, 202417.3917.3917.3517.3517.353,300
Apr 03, 202417.3317.3517.3317.3517.351,900
Apr 02, 202417.3417.3817.3417.3817.383,400
Apr 01, 202417.3717.4017.3717.4017.404,400
Mar 28, 202417.4317.4517.4317.4517.454,300
Mar 27, 202417.4117.4117.4117.4117.411,200
Mar 26, 202417.3917.4217.3817.4217.427,900
Mar 25, 202417.3417.4317.3417.4217.424,100
Mar 25, 20240.071 Dividend
Mar 22, 202417.4617.4817.4417.4617.398,100
Mar 21, 202417.3817.4217.3817.4217.3512,400
Mar 20, 202417.3717.4017.3717.3717.304,400
Mar 19, 202417.3717.3717.3417.3417.274,500
Mar 18, 202417.4017.4017.3417.3617.292,600
Mar 15, 202417.3417.3817.3417.3717.302,700
Mar 14, 202417.4017.4617.3917.3917.3218,900
Mar 13, 202417.4117.4517.4117.4517.389,900
Mar 12, 202417.4717.4717.3917.4117.349,000
Mar 11, 202417.4217.4717.4217.4417.3716,200
Mar 08, 202417.4117.4717.4117.4717.4020,000
Mar 07, 202417.3617.3817.3617.3817.316,200
Mar 06, 202417.3717.3817.3617.3617.295,600
Mar 05, 202417.3417.3617.3317.3417.279,400
Mar 04, 202417.2917.3517.2917.3317.264,000
Mar 01, 202417.3017.3217.2917.3017.235,800
Feb 29, 202417.3117.3217.2917.3217.252,800
Feb 28, 202417.3417.3617.2917.3517.2817,400
Feb 27, 202417.2717.3217.2717.3217.253,200
Feb 26, 202417.2717.3117.2717.3017.2310,500
Feb 26, 20240.071 Dividend
Feb 23, 202417.3817.3817.3317.3817.2413,900
Feb 22, 202417.3017.3417.3017.3417.205,800
Feb 21, 202417.3517.3517.3317.3317.1918,600
Feb 20, 202417.4317.4317.3017.3217.1817,400
Feb 16, 202417.3317.3517.2917.3017.1610,100
Feb 15, 202417.3217.3517.3217.3517.219,200
Feb 14, 202417.3017.3017.2717.2917.1513,500
Feb 13, 202417.3317.3417.3117.3217.1830,400
Feb 12, 202417.3817.3817.3317.3617.228,000
Feb 09, 202417.3417.3817.3217.3817.243,000
Feb 08, 202417.4017.4017.3217.3517.2110,800
Feb 07, 202417.3717.3717.3417.3717.234,100
Feb 06, 202417.3917.3917.3117.3417.209,600
Feb 05, 202417.4317.4317.3417.3417.201,700
Feb 02, 202417.4117.4917.4117.4617.3232,100
Feb 01, 202417.4617.4717.4417.4717.336,600
Jan 31, 202417.3617.4417.3617.4417.3020,400
Jan 30, 202417.4117.4317.3817.4117.278,600
Jan 29, 202417.3517.4017.3417.4017.2615,400
Jan 26, 202417.3517.3517.3117.3417.205,800
Jan 26, 20240.071 Dividend
Jan 25, 202417.4017.4117.3817.3817.174,600
Jan 24, 202417.3617.3917.3517.3917.187,300
Jan 23, 202417.3617.3717.3617.3617.158,500
Jan 22, 202417.4117.4117.2917.3417.139,900
Jan 19, 202417.3417.3717.3417.3717.1623,600
Jan 18, 202417.3717.3717.3417.3717.166,200
Jan 17, 202417.3417.3917.3417.3817.1719,500
Jan 16, 202417.3917.4417.3917.4417.238,500
Jan 15, 202417.4917.4917.3817.4617.256,400
Jan 12, 202417.4317.4317.4017.4117.203,100
Jan 11, 202417.3817.3817.3417.3817.177,500
Jan 10, 202417.3717.3717.3317.3617.159,800
Jan 09, 202417.2517.3417.2517.3417.139,700
Jan 08, 202417.2917.3017.2917.3017.091,500
Jan 05, 202417.2817.2917.2717.2717.062,700
Jan 04, 202417.3717.3717.3017.3217.112,400
Jan 03, 202417.3317.3917.3317.3917.187,000
Jan 02, 202417.3517.4117.3517.3917.188,700
Dec 29, 202317.4117.4417.4117.4417.231,400
Dec 28, 202317.4317.4317.4317.4317.222,100
Dec 28, 20230.105 Dividend
Dec 27, 202317.5917.5917.5117.5317.215,100
Dec 22, 202317.4817.4917.4717.4717.151,100
Dec 22, 20230.071 Dividend
Dec 21, 202317.5317.5517.5317.5317.144,200
Dec 20, 202317.5217.5817.5117.5817.194,700
Dec 19, 202317.4417.5017.4417.4717.082,300
Dec 18, 202317.5417.5417.4817.5017.11400
Dec 15, 202317.4817.4817.4817.4817.091,700
Dec 14, 202317.3417.3817.3417.3817.008,700
Dec 13, 202317.1917.2717.1917.2716.899,000
Dec 12, 202317.1917.2417.1917.2216.845,200
Dec 11, 202317.2217.2217.1617.1916.813,700
Dec 08, 202317.2217.2217.2217.2216.841,200
Dec 07, 202317.2317.2617.2017.2316.8511,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...