Purpose Total Return Bond Fund ETF (TSX: PBD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2021 | 18.18 | 18.18 | 18.18 | 0 | +0.07(+0.39%) | |
| Dec 24, 2021 | 18.11 | 18.11 | 18.11 | 0 | -0.10(-0.55%) | |
| Dec 23, 2021 | 18.18 | 18.21 | 18.18 | 18.21 | 34,760 | +0.01(+0.05%) |
| Dec 22, 2021 | 18.19 | 18.20 | 18.16 | 18.20 | 3,030 | +0.06(+0.33%) |
| Dec 20, 2021 | 18.14 | 18.14 | 18.14 | 0 | -0.02(-0.11%) | |
| Dec 16, 2021 | 18.16 | 18.16 | 18.16 | 8 | +0.00(+0.00%) | |
| Dec 15, 2021 | 18.13 | 18.16 | 18.13 | 18.16 | 601 | +0.05(+0.28%) |
| Dec 14, 2021 | 18.15 | 18.15 | 18.11 | 18.11 | 1,684 | -0.07(-0.39%) |
| Dec 10, 2021 | 18.18 | 18.18 | 18.18 | 0 | +0.05(+0.28%) | |
| Dec 08, 2021 | 18.13 | 18.13 | 18.13 | 91 | -0.01(-0.06%) | |
| Dec 07, 2021 | 18.14 | 18.14 | 18.14 | 18.14 | 506 | +0.05(+0.28%) |
| Dec 06, 2021 | 18.07 | 18.09 | 18.07 | 18.09 | 600 | +0.08(+0.44%) |
| Dec 03, 2021 | 18.00 | 18.03 | 18.00 | 18.01 | 3,571 | +0.00(+0.00%) |
| Dec 02, 2021 | 17.99 | 18.02 | 17.99 | 18.01 | 7,500 | -0.02(-0.11%) |
| Dec 01, 2021 | 17.99 | 18.04 | 17.99 | 18.03 | 16,500 | +0.05(+0.28%) |
| Nov 29, 2021 | 17.98 | 17.98 | 17.98 | 12 | +0.02(+0.11%) | |
| Nov 26, 2021 | 17.93 | 17.96 | 17.93 | 17.96 | 1,100 | -0.11(-0.61%) |
| Nov 24, 2021 | 18.07 | 18.07 | 18.07 | 0 | +0.00(+0.00%) | |
| Nov 23, 2021 | 18.06 | 18.07 | 18.03 | 18.07 | 3,700 | -0.08(-0.44%) |
| Nov 19, 2021 | 18.15 | 18.15 | 18.15 | 85 | +0.00(+0.00%) | |
| Nov 16, 2021 | 18.15 | 18.15 | 18.15 | 6 | +0.00(+0.00%) | |
| Nov 15, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 223 | +0.02(+0.11%) |
| Nov 12, 2021 | 18.15 | 18.15 | 18.13 | 18.13 | 1,600 | -0.05(-0.28%) |
| Nov 08, 2021 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
| Nov 05, 2021 | 18.23 | 18.23 | 18.18 | 18.18 | 1,800 | +0.00(+0.00%) |
| Nov 04, 2021 | 18.17 | 18.19 | 18.17 | 18.18 | 1,400 | +0.07(+0.39%) |
| Nov 03, 2021 | 17.94 | 18.11 | 17.94 | 18.11 | 1,047 | -0.08(-0.44%) |
| Oct 28, 2021 | 18.19 | 18.19 | 18.19 | 0 | +0.04(+0.22%) | |
| Oct 27, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 1,200 | -0.08(-0.44%) |
| Oct 26, 2021 | 18.18 | 18.23 | 18.18 | 18.23 | 7,000 | +0.04(+0.22%) |
| Oct 22, 2021 | 18.19 | 18.19 | 18.19 | 0 | +0.02(+0.11%) | |
| Oct 21, 2021 | 18.21 | 18.21 | 18.17 | 18.17 | 300 | -0.04(-0.22%) |
| Oct 18, 2021 | 18.21 | 18.21 | 18.21 | 0 | -0.03(-0.16%) | |
| Oct 14, 2021 | 18.24 | 18.24 | 18.24 | 0 | +0.10(+0.55%) | |
| Oct 13, 2021 | 18.13 | 18.15 | 18.13 | 18.14 | 1,300 | -0.03(-0.17%) |
| Oct 12, 2021 | 18.18 | 18.18 | 18.17 | 18.17 | 2,005 | -0.05(-0.27%) |
| Oct 08, 2021 | 18.22 | 18.22 | 18.22 | 0 | -0.06(-0.33%) | |
| Oct 07, 2021 | 18.26 | 18.27 | 18.26 | 18.28 | 1,901 | +0.02(+0.11%) |
| Oct 05, 2021 | 18.26 | 18.26 | 18.26 | 1 | +0.04(+0.22%) |
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.
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.