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 (%)
May 30, 2014 20.58 20.58 20.58 20.58 4,380 +0.03(+0.15%)
May 29, 2014 20.58 20.58 20.55 20.55 3,741 -0.02(-0.10%)
May 28, 2014 20.57 20.57 20.57 20.57 386 +0.02(+0.10%)
May 27, 2014 20.55 20.55 20.55 20.55 8,395 -0.05(-0.24%)
May 26, 2014 20.57 20.60 20.57 20.60 2,597 +0.00(+0.00%)
May 23, 2014 20.59 20.60 20.59 20.60 1,433 +0.01(+0.05%)
May 22, 2014 20.59 20.60 20.59 20.59 34,693 +0.00(+0.00%)
May 21, 2014 20.60 20.60 20.56 20.59 3,805 +0.03(+0.15%)
May 20, 2014 20.61 20.62 20.56 20.56 8,497 +0.01(+0.05%)
May 15, 2014 20.55 20.55 20.55 0 -0.01(-0.05%)
May 14, 2014 20.56 20.56 20.56 20.56 292 +0.02(+0.10%)
May 13, 2014 20.56 20.56 20.54 20.54 3,376 -0.01(-0.05%)
May 12, 2014 20.54 20.55 20.54 20.55 7,671 +0.03(+0.15%)
May 08, 2014 20.52 20.52 20.52 0 +0.01(+0.05%)
May 07, 2014 20.52 20.52 20.51 20.51 763 +0.00(+0.00%)
May 05, 2014 20.51 20.51 20.51 50 -0.01(-0.05%)
May 02, 2014 20.49 20.52 20.49 20.52 2,610 +0.03(+0.15%)
May 01, 2014 20.48 20.49 20.48 20.49 3,290 +0.03(+0.15%)
Apr 30, 2014 20.45 20.46 20.45 20.46 6,270 +0.03(+0.15%)
Apr 29, 2014 20.43 20.43 20.43 20.43 4,695 +0.01(+0.05%)
Apr 28, 2014 20.46 20.46 20.42 20.42 11,959 -0.11(-0.54%)
Apr 25, 2014 20.54 20.54 20.53 20.53 3,114 +0.01(+0.05%)
Apr 24, 2014 20.51 20.52 20.51 20.52 1,977 +0.02(+0.10%)
Apr 23, 2014 20.52 20.52 20.50 20.50 986 +0.03(+0.15%)
Apr 21, 2014 20.47 20.47 20.47 309 -0.01(-0.05%)
Apr 17, 2014 20.48 20.48 20.48 0 -0.03(-0.15%)
Apr 16, 2014 20.51 20.51 20.51 20.51 533 +0.03(+0.15%)
Apr 15, 2014 20.48 20.48 20.48 20.48 100 -0.01(-0.05%)
Apr 14, 2014 20.49 20.49 20.49 20.49 443 +0.02(+0.10%)
Apr 11, 2014 20.47 20.47 20.47 20.47 373 -0.03(-0.15%)
Apr 10, 2014 20.51 20.51 20.50 20.50 6,210 +0.05(+0.24%)
Apr 08, 2014 20.45 20.45 20.45 26 -0.03(-0.15%)
Apr 07, 2014 20.48 20.48 20.48 20.48 2,538 -0.01(-0.05%)
Apr 04, 2014 20.49 20.49 20.49 20.49 400 +0.04(+0.20%)
Apr 02, 2014 20.45 20.45 20.45 80 +0.03(+0.15%)
Apr 01, 2014 20.43 20.43 20.42 20.42 1,157 -0.03(-0.15%)
Mar 31, 2014 20.45 20.46 20.43 20.45 6,731 +0.02(+0.10%)
Mar 28, 2014 20.47 20.47 20.43 20.43 9,013 +0.00(+0.00%)
Mar 27, 2014 20.43 20.44 20.43 20.43 3,583 -0.07(-0.34%)
Mar 26, 2014 20.50 20.50 20.50 20.50 1,600 +0.02(+0.10%)
Mar 25, 2014 20.48 20.48 20.47 20.48 7,720 +0.02(+0.10%)
Mar 21, 2014 20.46 20.46 20.46 195 -0.04(-0.20%)
Mar 20, 2014 20.39 20.50 20.39 20.50 8,911 +0.08(+0.39%)
Mar 19, 2014 20.50 20.51 20.42 20.42 38,344 -0.05(-0.24%)
Mar 17, 2014 20.47 20.47 20.47 20.47 150 +0.03(+0.15%)
Mar 14, 2014 20.44 20.44 20.44 20.44 1,301 -0.02(-0.10%)
Mar 13, 2014 20.45 20.46 20.43 20.46 12,902 +0.01(+0.05%)
Mar 12, 2014 20.45 20.45 20.45 20.45 1,001 -0.01(-0.05%)
Mar 11, 2014 20.46 20.46 20.46 20.46 9,259 +0.01(+0.05%)
Mar 10, 2014 20.47 20.47 20.45 20.45 2,093 +0.00(+0.00%)
Mar 07, 2014 20.45 20.45 20.45 20.45 860 -0.04(-0.20%)
Mar 06, 2014 20.53 20.53 20.49 20.49 11,765 -0.05(-0.24%)
Mar 05, 2014 20.51 20.54 20.51 20.54 4,089 -0.01(-0.05%)
Mar 04, 2014 20.54 20.55 20.54 20.55 2,502 +0.04(+0.20%)
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.