Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Purpose Total Return Bond Fund ETF (TSX: PBD )

16.33 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.20 18.20 18.20 18.20 1,800 +0.10(+0.55%)
Oct 30, 2018 18.10 18.10 18.10 87 +0.00(+0.00%)
Oct 29, 2018 18.20 18.20 18.10 18.10 5,019 -0.11(-0.60%)
Oct 26, 2018 18.26 18.26 18.21 18.21 2,550 -0.02(-0.11%)
Oct 25, 2018 18.31 18.31 18.23 18.23 1,700 -0.11(-0.60%)
Oct 23, 2018 18.34 18.34 18.34 0 +0.03(+0.16%)
Oct 19, 2018 18.31 18.31 18.31 0 -0.01(-0.05%)
Oct 18, 2018 18.36 18.36 18.32 18.32 2,300 -0.04(-0.22%)
Oct 17, 2018 18.36 18.36 18.36 18.36 2,735 -0.06(-0.33%)
Oct 16, 2018 18.41 18.42 18.41 18.42 3,600 +0.05(+0.27%)
Oct 15, 2018 18.37 18.37 18.37 18.37 545 +0.05(+0.27%)
Oct 12, 2018 18.32 18.32 18.32 18.32 500 -0.03(-0.16%)
Oct 10, 2018 18.35 18.35 18.35 0 -0.04(-0.22%)
Oct 09, 2018 18.39 18.39 18.39 18.39 5,500 +0.00(+0.00%)
Oct 05, 2018 18.39 18.39 18.39 0 -0.04(-0.22%)
Oct 04, 2018 18.35 18.43 18.35 18.43 1,400 -0.10(-0.54%)
Oct 03, 2018 18.53 18.53 18.53 18.53 579 +0.02(+0.11%)
Oct 02, 2018 18.52 18.52 18.51 18.51 1,200 -0.01(-0.05%)
Oct 01, 2018 18.50 18.52 18.50 18.52 8,284 +0.02(+0.11%)
Sep 28, 2018 18.50 18.50 18.50 18.50 400 -0.01(-0.05%)
Sep 27, 2018 18.51 18.51 18.51 18.51 200 +0.01(+0.05%)
Sep 25, 2018 18.50 18.50 18.50 0 -0.05(-0.27%)
Sep 24, 2018 18.56 18.56 18.55 18.55 1,294 +0.01(+0.05%)
Sep 21, 2018 18.55 18.55 18.54 18.54 1,075 -0.01(-0.05%)
Sep 20, 2018 18.55 18.57 18.55 18.55 11,150 +0.00(+0.00%)
Sep 19, 2018 18.55 18.55 18.55 18.55 8,800 -0.06(-0.32%)
Sep 18, 2018 18.61 18.61 18.61 18.61 2,400 +0.06(+0.32%)
Sep 13, 2018 18.55 18.55 18.55 0 -0.04(-0.22%)
Sep 12, 2018 18.59 18.59 18.59 18.59 200 +0.10(+0.54%)
Sep 11, 2018 18.49 18.49 18.49 4 +0.00(+0.00%)
Sep 10, 2018 18.49 18.49 18.49 18.49 308 -0.03(-0.16%)
Sep 07, 2018 18.52 18.52 18.52 50 +0.00(+0.00%)
Sep 06, 2018 18.52 18.52 18.52 18.52 2,051 +0.01(+0.05%)
Sep 05, 2018 18.51 18.51 18.51 18.51 900 +0.01(+0.05%)
Sep 04, 2018 18.53 18.53 18.50 18.50 3,200 +0.00(+0.00%)
Aug 31, 2018 18.50 18.50 18.50 0 -0.02(-0.11%)
Aug 30, 2018 18.52 18.52 18.52 18.52 1,084 -0.10(-0.54%)
Aug 29, 2018 18.62 18.62 18.62 26 +0.00(+0.00%)
Aug 28, 2018 18.62 18.62 18.62 18.62 200 +0.00(+0.00%)
Aug 27, 2018 18.62 18.62 18.62 18.62 700 +0.07(+0.38%)
Aug 24, 2018 18.59 18.59 18.55 18.55 4,400 -0.04(-0.22%)
Aug 23, 2018 18.58 18.61 18.58 18.59 3,250 -0.02(-0.11%)
Aug 22, 2018 18.61 18.61 18.57 18.61 800 +0.03(+0.16%)
Aug 20, 2018 18.58 18.58 18.58 0 +0.05(+0.27%)
Aug 17, 2018 18.53 18.53 18.53 18.53 100 -0.05(-0.27%)
Aug 16, 2018 18.55 18.58 18.51 18.58 5,600 +0.03(+0.16%)
Aug 15, 2018 18.54 18.55 18.54 18.55 2,528 +0.03(+0.16%)
Aug 14, 2018 18.51 18.52 18.51 18.52 1,100 +0.01(+0.05%)
Aug 13, 2018 18.51 18.51 18.51 18.51 800 -0.03(-0.16%)
Aug 10, 2018 18.51 18.54 18.51 18.54 1,781 +0.04(+0.22%)
Aug 09, 2018 18.51 18.54 18.50 18.50 4,950 +0.01(+0.05%)
Aug 08, 2018 18.50 18.50 18.49 18.49 1,507 -0.05(-0.27%)
Aug 07, 2018 18.54 18.54 18.54 18.54 900 +0.03(+0.16%)
Aug 03, 2018 18.51 18.51 18.51 0 -0.01(-0.05%)
Aug 02, 2018 18.52 18.52 18.48 18.52 4,600 +0.02(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.