Purpose Total Return Bond Fund ETF (TSX: PBD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.