Purpose Total Return Bond Fund ETF (TSX: PBD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2023 | 16.46 | 0 | -0.13(-0.78%) | |||
| Apr 26, 2023 | 16.54 | 16.59 | 16.54 | 16.59 | 973 | +0.05(+0.30%) |
| Apr 24, 2023 | 16.54 | 0 | +0.02(+0.12%) | |||
| Apr 18, 2023 | 16.52 | 43 | +0.05(+0.30%) | |||
| Apr 17, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 1,434 | -0.09(-0.54%) |
| Apr 11, 2023 | 16.56 | 20 | -0.01(-0.06%) | |||
| Apr 04, 2023 | 16.57 | 60 | -0.02(-0.12%) | |||
| Apr 03, 2023 | 16.51 | 16.59 | 16.49 | 16.59 | 8,700 | +0.12(+0.73%) |
| Mar 31, 2023 | 16.37 | 16.47 | 16.37 | 16.47 | 1,020 | +0.10(+0.61%) |
| Mar 29, 2023 | 16.37 | 0 | -0.13(-0.79%) | |||
| Mar 24, 2023 | 16.50 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2023 | 16.50 | 0 | +0.04(+0.24%) | |||
| Mar 15, 2023 | 16.46 | 0 | +0.02(+0.12%) | |||
| Mar 14, 2023 | 16.45 | 16.45 | 16.44 | 16.44 | 1,600 | -0.03(-0.18%) |
| Mar 13, 2023 | 16.50 | 16.50 | 16.47 | 16.47 | 6,500 | +0.05(+0.30%) |
| Mar 10, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 335 | +0.09(+0.55%) |
| Mar 08, 2023 | 16.33 | 0 | -0.04(-0.24%) | |||
| Mar 07, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 400 | -0.01(-0.06%) |
| Mar 03, 2023 | 16.38 | 0 | +0.09(+0.55%) | |||
| Mar 01, 2023 | 16.29 | 23 | -0.04(-0.24%) | |||
| Feb 28, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 3,700 | -0.02(-0.12%) |
| Feb 24, 2023 | 16.35 | 43 | -0.25(-1.51%) | |||
| Feb 13, 2023 | 16.60 | 0 | +0.03(+0.18%) | |||
| Feb 10, 2023 | 16.62 | 16.62 | 16.57 | 16.57 | 1,565 | -0.22(-1.31%) |
| Feb 08, 2023 | 16.79 | 0 | -0.13(-0.77%) | |||
| Feb 02, 2023 | 16.92 | 9 | +0.00(+0.00%) | |||
| Jan 24, 2023 | 16.92 | 0 | +0.00(+0.00%) | |||
| Jan 20, 2023 | 16.92 | 0 | -0.05(-0.29%) | |||
| Jan 19, 2023 | 16.94 | 16.97 | 16.94 | 16.97 | 1,900 | -0.02(-0.12%) |
| Jan 18, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 100 | +0.08(+0.47%) |
| Jan 17, 2023 | 16.84 | 16.91 | 16.84 | 16.91 | 300 | +0.03(+0.18%) |
| Jan 12, 2023 | 16.88 | 0 | +0.13(+0.78%) | |||
| Jan 11, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 1,208 | +0.09(+0.54%) |
| Jan 10, 2023 | 16.66 | 16.68 | 16.66 | 16.66 | 2,724 | +0.03(+0.18%) |
| Jan 06, 2023 | 16.63 | 20 | +0.03(+0.18%) | |||
| Jan 05, 2023 | 16.57 | 16.60 | 16.57 | 16.60 | 3,059 | +0.00(+0.00%) |
| Jan 04, 2023 | 16.59 | 16.60 | 16.55 | 16.60 | 3,800 | +0.09(+0.55%) |
| Jan 03, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 300 | +0.07(+0.43%) |
| Dec 29, 2022 | 16.44 | 0 | +0.01(+0.06%) | |||
| Dec 28, 2022 | 16.46 | 16.46 | 16.43 | 16.43 | 1,900 | -0.15(-0.90%) |
| Dec 23, 2022 | 16.58 | 0 | -0.16(-0.96%) | |||
| Dec 21, 2022 | 16.74 | 90 | -0.01(-0.06%) | |||
| Dec 19, 2022 | 16.75 | 0 | -0.08(-0.48%) | |||
| Dec 16, 2022 | 16.83 | 16.83 | 16.81 | 16.83 | 3,244 | -0.01(-0.06%) |
| Dec 15, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 400 | -0.03(-0.18%) |
| Dec 14, 2022 | 16.89 | 16.89 | 16.84 | 16.87 | 29,500 | -0.01(-0.06%) |
| Dec 13, 2022 | 16.86 | 16.88 | 16.83 | 16.88 | 6,444 | +0.09(+0.54%) |
| Dec 12, 2022 | 16.81 | 16.81 | 16.79 | 16.79 | 1,700 | +0.01(+0.06%) |
| Dec 09, 2022 | 16.80 | 16.81 | 16.78 | 16.78 | 8,200 | -0.01(-0.06%) |
| Dec 08, 2022 | 16.80 | 16.80 | 16.79 | 16.79 | 2,500 | +0.01(+0.06%) |
| Dec 07, 2022 | 16.77 | 16.78 | 16.77 | 16.78 | 8,200 | -0.03(-0.18%) |
| Dec 06, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 201 | +0.06(+0.36%) |
| Dec 05, 2022 | 16.75 | 16.75 | 16.73 | 16.75 | 2,252 | -0.05(-0.30%) |
| Dec 02, 2022 | 16.61 | 16.81 | 16.61 | 16.80 | 1,500 | +0.08(+0.48%) |
| Dec 01, 2022 | 16.76 | 16.76 | 16.72 | 16.72 | 2,800 | +0.03(+0.18%) |
| Nov 30, 2022 | 16.67 | 16.70 | 16.61 | 16.69 | 7,679 | +0.02(+0.12%) |
| Nov 29, 2022 | 16.67 | 16.68 | 16.67 | 16.67 | 2,300 | +0.01(+0.06%) |
| Nov 28, 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 1,005 | -0.03(-0.18%) |
| Nov 25, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 1,200 | -0.01(-0.06%) |
| Nov 24, 2022 | 16.70 | 16.70 | 16.66 | 16.70 | 9,000 | -0.02(-0.12%) |
| Nov 23, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 7,700 | +0.01(+0.06%) |
| Nov 22, 2022 | 16.68 | 16.71 | 16.68 | 16.71 | 3,061 | +0.06(+0.36%) |
| Nov 18, 2022 | 16.65 | 0 | +0.02(+0.12%) | |||
| Nov 16, 2022 | 16.63 | 0 | +0.04(+0.24%) | |||
| Nov 15, 2022 | 16.59 | 16.60 | 16.59 | 16.59 | 2,100 | +0.01(+0.06%) |
| Nov 14, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 1,200 | -0.01(-0.06%) |
| Nov 11, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 5,100 | +0.01(+0.06%) |
| Nov 10, 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 200 | +0.13(+0.79%) |
| Nov 09, 2022 | 16.47 | 16.49 | 16.45 | 16.45 | 1,345 | -0.03(-0.18%) |
| Nov 08, 2022 | 16.50 | 16.52 | 16.47 | 16.48 | 4,900 | -0.02(-0.12%) |
| Nov 04, 2022 | 16.50 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2022 | 16.51 | 16.51 | 16.50 | 16.50 | 950 | -0.06(-0.36%) |
| Nov 02, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 300 | +0.02(+0.12%) |
| Oct 31, 2022 | 16.54 | 9 | -0.02(-0.12%) | |||
| Oct 28, 2022 | 16.61 | 16.63 | 16.56 | 16.56 | 14,100 | +0.00(+0.00%) |
| Oct 27, 2022 | 16.53 | 16.56 | 16.53 | 16.56 | 10,100 | +0.07(+0.42%) |
| Oct 25, 2022 | 16.49 | 0 | +0.08(+0.49%) | |||
| Oct 21, 2022 | 16.41 | 0 | -0.08(-0.49%) | |||
| Oct 20, 2022 | 16.50 | 16.50 | 16.49 | 16.49 | 2,400 | +0.00(+0.00%) |
| Oct 19, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 200 | -0.05(-0.30%) |
| Oct 18, 2022 | 16.56 | 16.56 | 16.54 | 16.54 | 1,800 | +0.02(+0.12%) |
| Oct 17, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | +0.04(+0.24%) |
| Oct 14, 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | -0.02(-0.12%) |
| Oct 13, 2022 | 16.51 | 16.51 | 16.50 | 16.50 | 2,800 | -0.02(-0.12%) |
| Oct 12, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 1,200 | +0.00(+0.00%) |
| Oct 11, 2022 | 16.55 | 16.56 | 16.52 | 16.52 | 7,623 | -0.06(-0.36%) |
| Oct 07, 2022 | 16.58 | 0 | -0.02(-0.12%) | |||
| Oct 06, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 500 | +0.02(+0.12%) |
| Oct 04, 2022 | 16.58 | 9 | +0.06(+0.36%) | |||
| Oct 03, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | +0.08(+0.49%) |
| Sep 29, 2022 | 16.44 | 0 | -0.06(-0.36%) | |||
| Sep 28, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 300 | -0.12(-0.72%) |
| Sep 27, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | +0.05(+0.30%) |
| Sep 26, 2022 | 16.65 | 16.65 | 16.57 | 16.57 | 1,600 | -0.10(-0.60%) |
| Sep 19, 2022 | 16.67 | 68 | +0.03(+0.18%) | |||
| Sep 16, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 256 | -0.06(-0.36%) |
| Sep 14, 2022 | 16.70 | 0 | -0.02(-0.12%) | |||
| Sep 13, 2022 | 16.70 | 16.72 | 16.70 | 16.72 | 1,500 | -0.09(-0.54%) |
| Sep 12, 2022 | 16.81 | 16.81 | 16.81 | 16.81 | 1,200 | +0.02(+0.12%) |
| Sep 09, 2022 | 16.81 | 16.81 | 16.79 | 16.79 | 261 | +0.02(+0.12%) |
| Sep 08, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 700 | +0.03(+0.18%) |
| Aug 31, 2022 | 16.74 | 0 | -0.08(-0.48%) | |||
| Aug 29, 2022 | 16.82 | 0 | -0.03(-0.18%) | |||
| Aug 26, 2022 | 16.87 | 16.87 | 16.85 | 16.85 | 556 | -0.04(-0.24%) |
| Aug 24, 2022 | 16.89 | 1 | -0.28(-1.63%) | |||
| Aug 16, 2022 | 17.17 | 9 | -0.04(-0.23%) | |||
| Aug 15, 2022 | 17.21 | 17.21 | 17.21 | 17.21 | 4,051 | +0.08(+0.47%) |
| Aug 12, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 1,500 | +0.03(+0.18%) |
| Aug 11, 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 218 | -0.03(-0.18%) |
| Aug 09, 2022 | 17.13 | 0 | -0.04(-0.23%) | |||
| Aug 04, 2022 | 17.17 | 0 | +0.03(+0.18%) | |||
| Aug 03, 2022 | 17.13 | 17.14 | 17.12 | 17.14 | 1,000 | +0.10(+0.59%) |
| Jul 25, 2022 | 17.04 | 0 | +0.06(+0.35%) | |||
| Jul 21, 2022 | 16.98 | 1 | +0.03(+0.18%) | |||
| Jul 20, 2022 | 16.93 | 16.95 | 16.92 | 16.95 | 13,950 | +0.01(+0.06%) |
| Jul 19, 2022 | 16.94 | 16.95 | 16.94 | 16.94 | 3,900 | +0.02(+0.12%) |
| Jul 18, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 100 | +0.02(+0.12%) |
| Jul 15, 2022 | 16.87 | 16.90 | 16.84 | 16.90 | 2,159 | +0.08(+0.48%) |
| Jul 14, 2022 | 16.84 | 16.84 | 16.82 | 16.82 | 800 | -0.03(-0.18%) |
| Jul 13, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 2,400 | +0.00(+0.00%) |
| Jul 12, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 108 | +0.05(+0.30%) |
| Jul 06, 2022 | 16.80 | 0 | -0.04(-0.24%) | |||
| Jul 05, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | +0.02(+0.12%) |
| Jun 30, 2022 | 16.82 | 57 | -0.05(-0.30%) | |||
| Jun 27, 2022 | 16.87 | 0 | -0.05(-0.30%) | |||
| Jun 24, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 700 | +0.03(+0.18%) |
| Jun 23, 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 710 | +0.03(+0.18%) |
| Jun 21, 2022 | 16.86 | 0 | +0.05(+0.30%) | |||
| Jun 17, 2022 | 16.81 | 0 | -0.01(-0.06%) | |||
| Jun 16, 2022 | 16.79 | 16.82 | 16.79 | 16.82 | 1,314 | +0.09(+0.54%) |
| Jun 14, 2022 | 16.73 | 0 | -0.23(-1.36%) | |||
| Jun 10, 2022 | 16.96 | 0 | -0.12(-0.70%) | |||
| Jun 07, 2022 | 17.08 | 0 | -0.04(-0.23%) | |||
| Jun 06, 2022 | 17.13 | 17.13 | 17.12 | 17.12 | 350 | -0.04(-0.23%) |
| Jun 02, 2022 | 17.16 | 30 | +0.00(+0.00%) | |||
| May 26, 2022 | 17.16 | 0 | +0.01(+0.06%) | |||
| May 25, 2022 | 17.11 | 17.15 | 17.11 | 17.15 | 1,600 | +0.04(+0.23%) |
| May 24, 2022 | 17.10 | 17.11 | 17.10 | 17.11 | 6,100 | +0.02(+0.12%) |
| May 20, 2022 | 17.09 | 0 | +0.01(+0.06%) | |||
| May 19, 2022 | 17.08 | 17.08 | 17.08 | 17.08 | 300 | +0.04(+0.23%) |
| May 18, 2022 | 17.08 | 17.10 | 17.04 | 17.04 | 5,503 | -0.04(-0.23%) |
| May 17, 2022 | 17.08 | 17.08 | 17.07 | 17.08 | 3,612 | +0.02(+0.12%) |
| May 12, 2022 | 17.06 | 0 | -0.02(-0.12%) | |||
| May 10, 2022 | 17.08 | 0 | -0.02(-0.12%) | |||
| May 06, 2022 | 17.10 | 0 | -0.06(-0.35%) | |||
| May 05, 2022 | 17.14 | 17.16 | 17.12 | 17.16 | 4,900 | +0.00(+0.00%) |
| May 04, 2022 | 17.13 | 17.16 | 17.12 | 17.16 | 4,129 | +0.01(+0.06%) |
| May 03, 2022 | 17.15 | 17.15 | 17.10 | 17.15 | 3,100 | +0.02(+0.12%) |
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.