Skip to main content
Purpose Global Bond Fund (TSX:BND)
Canada flag Canada · Delayed Price · Currency is CAD
17.81
-0.09 (-0.50%)
Mar 9, 2026, 3:15 PM EST

TSX:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8317.8317.7917.83--0.36%9,931
Mar 6, 202617.9217.9217.8617.9017.90-0.28%34,429
Mar 5, 202617.9617.9617.9217.9517.950.17%20,551
Mar 4, 202617.9017.9217.9017.9217.92-0.17%16,983
Mar 3, 202617.9517.9517.9017.9517.95-0.19%50,961
Mar 2, 202618.0018.0017.9317.9817.98-0.06%34,131
Feb 27, 202618.0018.0017.9717.9917.99-0.06%31,470
Feb 26, 202618.0318.0317.9918.0018.00-27,054
Feb 25, 202618.0718.0717.9918.0018.00-0.55%58,514
Feb 24, 202618.1418.1418.0718.1018.01-0.11%74,571
Feb 23, 202618.1118.1218.0718.1218.030.11%41,453
Feb 20, 202618.1118.1118.0718.1018.01-33,158
Feb 19, 202618.1118.1118.0718.1018.01-0.11%29,962
Feb 18, 202618.1018.1218.0618.1218.030.36%74,017
Feb 17, 202618.0218.0718.0218.0617.970.14%34,115
Feb 13, 202618.0418.0618.0318.0317.94-0.11%17,822
Feb 12, 202618.0518.0618.0218.0517.960.14%30,519
Feb 11, 202618.0618.0618.0118.0317.940.03%93,346
Feb 10, 202617.9818.0317.9818.0217.93-56,702
Feb 9, 202618.0118.0217.9918.0217.93-28,379
Feb 6, 202618.0318.0318.0018.0217.930.06%36,299
Feb 5, 202617.9918.0117.9918.0117.920.11%23,694
Feb 4, 202617.9917.9917.9817.9917.90-0.08%9,095
Feb 3, 202618.0218.0217.9818.0117.920.14%13,609
Feb 2, 202618.0118.0117.9717.9817.890.03%15,734
Jan 30, 202618.0018.0017.9517.9817.89-0.03%18,977
Jan 29, 202617.9718.0117.9717.9817.890.03%38,301
Jan 28, 202618.0318.0317.9617.9817.89-0.47%26,958
Jan 27, 202618.0918.0918.0618.0617.890.17%27,832
Jan 26, 202618.0418.0718.0318.0317.86-0.39%36,825
Jan 23, 202618.1018.1018.0518.1017.930.19%15,759
Jan 22, 202618.0718.0718.0318.0717.890.19%7,096
Jan 21, 202618.0518.0518.0118.0317.860.06%11,407
Jan 20, 202618.0318.0518.0118.0217.85-0.33%30,141
Jan 19, 202618.0718.1118.0618.0817.910.28%22,828
Jan 16, 202618.0718.0718.0118.0317.86-0.08%20,317
Jan 15, 202618.0718.0718.0318.0517.87-0.03%29,184
Jan 14, 202618.0718.0718.0318.0517.880.11%17,521
Jan 13, 202618.0418.0718.0218.0317.860.14%355,994
Jan 12, 202618.0318.0317.9918.0117.830.03%61,243
Jan 9, 202617.9618.0117.9618.0017.83-27,501
Jan 8, 202618.0318.0318.0018.0017.83-0.08%16,928
Jan 7, 202618.0418.0418.0118.0217.840.19%8,604
Jan 6, 202617.9818.0017.9817.9817.81-0.03%16,250
Jan 5, 202618.0318.0317.9817.9917.810.14%24,211
Jan 2, 202618.0218.0217.9617.9617.79-0.25%15,682
Dec 31, 202518.0318.0317.9418.0117.830.06%24,411
Dec 30, 202518.0018.0117.9718.0017.82-0.14%33,406
Dec 29, 202518.0518.0518.0118.0217.85-0.25%36,375
Dec 24, 202518.0318.0718.0318.0717.810.06%6,919
Dec 23, 202518.0718.0718.0318.0617.800.06%11,385
Dec 22, 202518.0318.0518.0318.0517.79-0.08%16,156
Dec 19, 202518.0318.0618.0218.0617.800.17%25,739
Dec 18, 202518.0618.0618.0218.0317.770.03%6,724
Dec 17, 202518.0618.0618.0218.0317.770.03%8,646
Dec 16, 202518.0618.0718.0218.0217.76-0.33%46,971
Dec 15, 202518.0718.0818.0318.0817.820.06%19,362
Dec 12, 202518.0518.0818.0118.0717.81-17,065
Dec 11, 202518.0618.0718.0318.0717.81-38,238
Dec 10, 202518.0518.0818.0118.0717.810.17%17,322
Dec 9, 202518.0618.0618.0218.0417.78-0.03%31,994
Dec 8, 202518.0618.0618.0218.0517.790.08%41,008
Dec 5, 202518.0418.0618.0218.0317.77-0.14%36,762
Dec 4, 202518.0818.0818.0418.0617.800.08%19,193
Dec 3, 202518.0018.0518.0018.0417.780.06%19,223
Dec 2, 202518.0518.0518.0018.0317.77-30,356
Dec 1, 202518.0718.0718.0218.0317.77-0.28%43,320
Nov 28, 202518.0618.1018.0418.0817.82-0.06%33,893
Nov 27, 202518.0918.1018.0718.0917.830.30%100,059
Nov 26, 202518.0118.0418.0118.0417.78-0.44%15,193
Nov 25, 202518.0318.1318.0318.1217.770.30%66,509
Nov 24, 202518.0318.0618.0318.0617.72-0.03%21,320
Nov 21, 202518.0918.0918.0418.0717.720.08%14,856
Nov 20, 202518.0718.0718.0318.0517.710.08%54,128
Nov 19, 202518.0618.0618.0318.0417.69-0.14%9,263
Nov 18, 202518.0918.0918.0518.0617.720.11%13,822
Nov 17, 202518.0818.0818.0318.0417.70-0.11%28,118
Nov 14, 202518.0918.0918.0418.0617.72-0.17%18,749
Nov 13, 202518.1018.1318.0918.0917.75-0.08%23,786
Nov 12, 202518.0518.1418.0518.1117.76-0.08%31,847
Nov 11, 202518.1318.1318.0918.1217.780.30%22,586
Nov 10, 202518.0818.0818.0418.0717.72-0.14%24,245
Nov 7, 202518.0918.0918.0518.0917.750.03%34,752
Nov 6, 202518.0918.0918.0718.0917.740.14%76,006
Nov 5, 202518.1018.1018.0618.0617.72-0.11%8,827
Nov 4, 202518.1018.1018.0718.0817.74-0.17%7,679
Nov 3, 202518.1118.1218.0818.1117.77-20,330
Oct 31, 202518.1318.1318.1018.1117.77-0.14%37,497
Oct 30, 202518.1018.1518.1018.1417.79-0.14%15,547
Oct 29, 202518.2018.2018.1418.1617.81-0.52%28,784
Oct 28, 202518.2018.2618.2018.2617.820.22%13,133
Oct 27, 202518.2318.2318.1918.2217.780.08%9,385
Oct 24, 202518.2318.2318.1918.2017.770.03%20,448
Oct 23, 202518.1918.2018.1818.2017.76-0.05%109,673
Oct 22, 202518.1818.2118.1618.2117.770.08%12,705
Oct 21, 202518.2118.2118.1918.1917.76-16,583
Oct 20, 202518.2118.2118.1518.1917.760.08%24,137
Oct 17, 202518.2118.2118.1618.1817.740.03%13,436
Oct 16, 202518.1118.1818.1118.1717.740.28%12,622
Oct 15, 202518.1618.1618.1218.1217.69-0.03%23,516