Skip to main content
Purpose Global Bond Fund (TSX:BND)
Canada flag Canada · Delayed Price · Currency is CAD
18.03
-0.02 (-0.14%)
At close: Dec 5, 2025

TSX:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0418.0618.0218.0318.03-0.14%36,762
Dec 4, 202518.0818.0818.0418.0618.060.08%19,193
Dec 3, 202518.0018.0518.0018.0418.040.06%19,223
Dec 2, 202518.0518.0518.0018.0318.03-30,356
Dec 1, 202518.0718.0718.0218.0318.03-0.28%43,320
Nov 28, 202518.0618.1018.0418.0818.08-0.06%33,893
Nov 27, 202518.0918.1018.0718.0918.090.30%100,059
Nov 26, 202518.0118.0418.0118.0418.04-0.44%15,193
Nov 25, 202518.0318.1318.0318.1218.030.30%66,509
Nov 24, 202518.0318.0618.0318.0617.97-0.03%21,320
Nov 21, 202518.0918.0918.0418.0717.980.08%14,856
Nov 20, 202518.0718.0718.0318.0517.960.08%54,128
Nov 19, 202518.0618.0618.0318.0417.95-0.14%9,263
Nov 18, 202518.0918.0918.0518.0617.970.11%13,822
Nov 17, 202518.0818.0818.0318.0417.95-0.11%28,118
Nov 14, 202518.0918.0918.0418.0617.97-0.17%18,749
Nov 13, 202518.1018.1318.0918.0918.00-0.08%23,786
Nov 12, 202518.0518.1418.0518.1118.02-0.08%31,847
Nov 11, 202518.1318.1318.0918.1218.030.30%22,586
Nov 10, 202518.0818.0818.0418.0717.98-0.14%24,245
Nov 7, 202518.0918.0918.0518.0918.000.03%34,752
Nov 6, 202518.0918.0918.0718.0918.000.14%76,006
Nov 5, 202518.1018.1018.0618.0617.97-0.11%8,827
Nov 4, 202518.1018.1018.0718.0817.99-0.17%7,679
Nov 3, 202518.1118.1218.0818.1118.02-20,330
Oct 31, 202518.1318.1318.1018.1118.02-0.14%37,497
Oct 30, 202518.1018.1518.1018.1418.05-0.14%15,547
Oct 29, 202518.2018.2018.1418.1618.07-0.52%28,784
Oct 28, 202518.2018.2618.2018.2618.080.22%13,133
Oct 27, 202518.2318.2318.1918.2218.040.08%9,385
Oct 24, 202518.2318.2318.1918.2018.030.03%20,448
Oct 23, 202518.1918.2018.1818.2018.02-0.05%109,673
Oct 22, 202518.1818.2118.1618.2118.030.08%12,705
Oct 21, 202518.2118.2118.1918.1918.02-16,583
Oct 20, 202518.2118.2118.1518.1918.020.08%24,137
Oct 17, 202518.2118.2118.1618.1818.000.03%13,436
Oct 16, 202518.1118.1818.1118.1718.000.28%12,622
Oct 15, 202518.1618.1618.1218.1217.95-0.03%23,516
Oct 14, 202518.1318.1318.0818.1317.95-0.03%13,574
Oct 10, 202518.1518.1518.1018.1317.96-0.17%43,001
Oct 9, 202518.1718.1718.1318.1617.990.06%16,777
Oct 8, 202518.1618.1618.1518.1517.98-0.08%12,289
Oct 7, 202518.1618.1818.1518.1717.990.06%25,806
Oct 6, 202518.1718.1718.1518.1617.980.03%13,448
Oct 3, 202518.1818.1818.1518.1517.98-0.11%8,417
Oct 2, 202518.1718.1718.1418.1718.000.06%495,054
Oct 1, 202518.1918.1918.1618.1617.99-0.16%165,745
Sep 30, 202518.1818.1918.1118.1918.020.30%9,067
Sep 29, 202518.1518.1518.1318.1417.960.08%8,476
Sep 26, 202518.1318.1318.1018.1217.95-0.14%638,023
Sep 25, 202518.1918.1918.1318.1517.97-0.47%31,404
Sep 24, 202518.2818.2818.2318.2317.97-0.16%3,791
Sep 23, 202518.2718.2718.2318.2618.000.08%20,982
Sep 22, 202518.2718.2718.2318.2517.99-0.05%22,751
Sep 19, 202518.2818.2818.2318.2618.00-6,184
Sep 18, 202518.2818.2818.2418.2618.00-0.05%4,462
Sep 17, 202518.3018.3018.2618.2718.01-0.05%8,395
Sep 16, 202518.2418.2818.2418.2818.020.05%5,897
Sep 15, 202518.2418.2718.2418.2718.010.11%27,118
Sep 12, 202518.2818.2818.2418.2517.990.16%9,163
Sep 11, 202518.2318.2318.2018.2217.960.19%8,279
Sep 10, 202518.1918.1918.1718.1817.920.08%50,548
Sep 9, 202518.2118.2118.1718.1717.910.06%13,081
Sep 8, 202518.1718.1718.1518.1617.900.33%8,466
Sep 5, 202518.0718.1018.0718.1017.840.19%8,369
Sep 4, 202518.0318.0618.0118.0617.800.39%6,337
Sep 3, 202518.0218.0217.9817.9917.73-0.06%11,006
Sep 2, 202518.0418.0417.9818.0017.74-0.14%14,004
Aug 29, 202518.0218.0318.0118.0317.770.08%3,459
Aug 28, 202517.9818.0117.9818.0117.750.06%546
Aug 27, 202518.0018.0117.9918.0017.74-0.50%7,762
Aug 26, 202518.0318.0918.0318.0917.750.17%18,702
Aug 25, 202518.0818.0918.0618.0617.720.14%7,980
Aug 22, 202518.0018.0418.0018.0417.690.08%12,434
Aug 21, 202518.0118.0318.0118.0217.68-0.11%2,805
Aug 20, 202518.0118.0518.0118.0417.700.17%5,046
Aug 19, 202518.0018.0418.0018.0117.67-0.06%11,393
Aug 18, 202518.0618.0618.0218.0217.68-0.28%5,684
Aug 15, 202518.0318.0718.0318.0717.730.08%14,503
Aug 14, 202518.0218.0618.0218.0617.710.17%6,409
Aug 13, 202518.0518.0518.0118.0317.680.14%12,438
Aug 12, 202518.0218.0217.9818.0017.660.06%7,113
Aug 11, 202518.0318.0317.9917.9917.650.03%2,046
Aug 8, 202518.0718.0717.9917.9917.64-0.14%4,208
Aug 7, 202518.0418.0418.0018.0117.670.08%10,414
Aug 6, 202517.9918.0017.9918.0017.650.14%16,260
Aug 5, 202517.8317.9717.8317.9717.630.22%9,823
Aug 1, 202517.9617.9617.8817.9317.590.06%6,906
Jul 31, 202517.9217.9217.8717.9217.580.06%15,811
Jul 30, 202517.9117.9117.8917.9117.570.08%12,754
Jul 29, 202517.8617.9017.8617.9017.56-0.25%24,492
Jul 28, 202517.9117.9417.9117.9417.520.06%6,063
Jul 25, 202517.9317.9517.9117.9317.51-0.03%7,162
Jul 24, 202517.9717.9717.9317.9417.51-0.06%2,939
Jul 23, 202517.9417.9617.9417.9517.52-0.03%5,639
Jul 22, 202517.9417.9617.9417.9517.530.20%6,360
Jul 21, 202517.9417.9417.9117.9217.490.25%8,565
Jul 18, 202517.8917.8917.8717.8717.45-0.06%2,042
Jul 17, 202517.7917.8817.7917.8817.460.17%17,968
Jul 16, 202517.8517.8817.8417.8517.43-13,669