Purpose Total Return Bond Fund ETF (TSX: PBD )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 16.19 | 0 | +0.04(+0.25%) | |||
| Apr 17, 2024 | 16.15 | 0 | -0.04(-0.25%) | |||
| Apr 16, 2024 | 16.20 | 16.21 | 16.19 | 16.19 | 1,500 | -0.02(-0.12%) |
| Apr 15, 2024 | 16.27 | 16.27 | 16.21 | 16.21 | 17,800 | -0.08(-0.49%) |
| Apr 12, 2024 | 16.29 | 16.30 | 16.29 | 16.29 | 13,675 | -0.01(-0.06%) |
| Apr 10, 2024 | 16.30 | 0 | -0.12(-0.73%) | |||
| Apr 04, 2024 | 16.42 | 0 | +0.08(+0.49%) | |||
| Apr 01, 2024 | 16.34 | 0 | -0.10(-0.61%) | |||
| Mar 26, 2024 | 16.44 | 0 | -0.02(-0.12%) | |||
| Mar 25, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 300 | -0.08(-0.48%) |
| Mar 22, 2024 | 16.52 | 16.54 | 16.52 | 16.54 | 1,500 | +0.09(+0.55%) |
| Mar 20, 2024 | 16.45 | 0 | +0.04(+0.24%) | |||
| Mar 15, 2024 | 16.41 | 0 | -0.02(-0.12%) | |||
| Mar 11, 2024 | 16.43 | 0 | +0.01(+0.06%) | |||
| Mar 07, 2024 | 16.42 | 0 | +0.02(+0.12%) | |||
| Mar 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.08(+0.49%) |
| Mar 01, 2024 | 16.32 | 0 | +0.01(+0.06%) | |||
| Feb 28, 2024 | 16.31 | 0 | -0.03(-0.18%) | |||
| Feb 26, 2024 | 16.34 | 0 | +0.03(+0.18%) | |||
| Feb 22, 2024 | 16.31 | 80 | +0.02(+0.12%) | |||
| Feb 16, 2024 | 16.29 | 0 | -0.06(-0.37%) | |||
| Feb 06, 2024 | 16.35 | 0 | -0.10(-0.61%) | |||
| Feb 01, 2024 | 16.45 | 0 | +0.09(+0.55%) | |||
| Jan 24, 2024 | 16.36 | 0 | -0.08(-0.49%) | |||
| Jan 16, 2024 | 16.44 | 0 | -0.02(-0.12%) | |||
| Jan 12, 2024 | 16.46 | 27 | +0.03(+0.18%) | |||
| Jan 11, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 300 | +0.07(+0.43%) |
| Jan 08, 2024 | 16.36 | 1 | +0.04(+0.25%) | |||
| Jan 04, 2024 | 16.32 | 29 | -0.02(-0.12%) | |||
| Jan 03, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 100 | -0.20(-1.21%) |
| Dec 20, 2023 | 16.54 | 1 | +0.03(+0.18%) | |||
| Dec 19, 2023 | 16.50 | 16.52 | 16.50 | 16.51 | 1,757 | +0.02(+0.12%) |
| Dec 18, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 1,236 | -0.01(-0.06%) |
| Dec 15, 2023 | 16.53 | 16.53 | 16.50 | 16.50 | 2,875 | -0.06(-0.36%) |
| Dec 14, 2023 | 16.59 | 16.59 | 16.55 | 16.56 | 1,000 | +0.29(+1.78%) |
| Dec 12, 2023 | 16.27 | 0 | +0.03(+0.18%) | |||
| Dec 11, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 501 | -0.13(-0.79%) |
| Dec 07, 2023 | 16.37 | 0 | +0.12(+0.74%) | |||
| Dec 05, 2023 | 16.25 | 94 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 16.25 | 0 | +0.24(+1.50%) | |||
| Nov 27, 2023 | 16.01 | 0 | -0.05(-0.31%) | |||
| Nov 24, 2023 | 16.07 | 16.07 | 16.06 | 16.06 | 900 | -0.08(-0.50%) |
| Nov 22, 2023 | 16.14 | 0 | +0.02(+0.12%) | |||
| Nov 21, 2023 | 16.11 | 16.12 | 16.11 | 16.12 | 2,831 | +0.09(+0.56%) |
| Nov 20, 2023 | 16.06 | 16.06 | 16.03 | 16.03 | 3,959 | -0.02(-0.12%) |
| Nov 15, 2023 | 16.05 | 8 | +0.05(+0.31%) | |||
| Nov 14, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | +0.04(+0.25%) |
| Nov 10, 2023 | 15.96 | 0 | +0.04(+0.25%) | |||
| Nov 09, 2023 | 15.90 | 15.92 | 15.90 | 15.92 | 2,739 | +0.00(+0.00%) |
| Nov 08, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 1,400 | +0.08(+0.51%) |
| Nov 03, 2023 | 15.84 | 0 | +0.24(+1.54%) | |||
| Oct 26, 2023 | 15.60 | 9 | -0.05(-0.32%) | |||
| Oct 23, 2023 | 15.65 | 0 | -0.04(-0.25%) | |||
| Oct 16, 2023 | 15.69 | 0 | -0.05(-0.32%) | |||
| Oct 13, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | +0.01(+0.06%) |
| Oct 10, 2023 | 15.73 | 7 | +0.01(+0.06%) | |||
| Oct 05, 2023 | 15.72 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 15.67 | 15.72 | 15.67 | 15.72 | 976 | +0.06(+0.38%) |
| Oct 03, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 200 | -0.07(-0.45%) |
| Oct 02, 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 1,000 | -0.07(-0.44%) |
| Sep 29, 2023 | 15.87 | 15.87 | 15.80 | 15.80 | 500 | +0.03(+0.19%) |
| Sep 28, 2023 | 15.74 | 15.77 | 15.73 | 15.77 | 2,000 | +0.01(+0.06%) |
| Sep 27, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 200 | -0.12(-0.76%) |
| Sep 25, 2023 | 15.88 | 0 | -0.08(-0.50%) | |||
| Sep 19, 2023 | 15.96 | 37 | -0.01(-0.06%) | |||
| Sep 12, 2023 | 15.97 | 23 | -0.01(-0.06%) | |||
| Sep 05, 2023 | 15.98 | 40 | -0.06(-0.37%) | |||
| Aug 31, 2023 | 16.04 | 0 | +0.09(+0.56%) | |||
| Aug 28, 2023 | 15.95 | 38 | -0.02(-0.13%) | |||
| Aug 15, 2023 | 15.97 | 0 | -0.06(-0.37%) | |||
| Aug 10, 2023 | 16.03 | 24 | -0.06(-0.37%) | |||
| Aug 09, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 3,100 | +0.03(+0.19%) |
| Aug 04, 2023 | 16.06 | 0 | -0.11(-0.68%) | |||
| Jul 25, 2023 | 16.17 | 0 | +0.03(+0.19%) | |||
| Jul 24, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 101 | +0.01(+0.06%) |
| Jul 20, 2023 | 16.13 | 0 | -0.02(-0.12%) | |||
| Jul 18, 2023 | 16.15 | 0 | +0.11(+0.69%) | |||
| Jul 11, 2023 | 16.04 | 0 | +0.02(+0.12%) | |||
| Jul 10, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | -0.04(-0.25%) |
| Jul 04, 2023 | 16.06 | 0 | -0.02(-0.12%) | |||
| Jun 28, 2023 | 16.08 | 0 | -0.12(-0.74%) | |||
| Jun 21, 2023 | 16.20 | 0 | +0.03(+0.19%) | |||
| Jun 20, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 200 | -0.03(-0.19%) |
| Jun 14, 2023 | 16.20 | 91 | -0.39(-2.35%) |
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.