Skip to main content
Purpose Global Bond Fund (TSX:BND)
Canada flag Canada · Delayed Price · Currency is CAD
17.72
-0.12 (-0.64%)
Apr 28, 2026, 3:54 PM EST

TSX:BND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7917.7917.7117.71--0.70%8,303
Apr 27, 202617.8817.8817.8217.8417.75-0.36%30,991
Apr 24, 202617.8917.9017.8417.9017.810.34%38,474
Apr 23, 202617.8817.8817.8217.8417.75-0.34%42,807
Apr 22, 202617.9317.9317.8817.9017.810.22%25,711
Apr 21, 202617.9217.9217.8617.8617.77-0.33%32,024
Apr 20, 202617.8817.9217.8717.9217.830.22%16,226
Apr 17, 202617.9017.9117.8817.8817.790.14%25,311
Apr 16, 202617.8117.8617.8117.8617.770.03%9,614
Apr 15, 202617.8617.8717.8417.8517.76-0.06%18,101
Apr 14, 202617.7517.8717.7517.8617.770.34%29,632
Apr 13, 202617.7517.8017.7417.8017.710.28%44,524
Apr 10, 202617.8117.8117.7517.7517.66-8,740
Apr 9, 202617.7917.7917.7517.7517.660.51%24,058
Apr 8, 202617.6417.6717.6117.6617.570.40%31,552
Apr 7, 202617.6017.6317.5917.5917.500.17%16,445
Apr 6, 202617.5817.6217.5617.5617.47-0.06%22,567
Apr 2, 202617.5217.6117.5217.5717.480.29%24,974
Apr 1, 202617.4717.5217.4717.5217.430.23%16,407
Mar 31, 202617.4217.4817.4217.4817.400.26%10,983
Mar 30, 202617.4617.4617.4117.4417.35-0.03%19,173
Mar 27, 202617.5317.5317.4417.4417.36-1.08%17,991
Mar 26, 202617.6617.6717.6217.6317.460.17%37,504
Mar 25, 202617.6217.6317.5917.6017.43-0.09%23,042
Mar 24, 202617.6017.6317.5617.6217.440.09%50,083
Mar 23, 202617.6017.6117.5717.6017.43-0.06%45,910
Mar 20, 202617.6817.6817.6017.6117.44-0.73%12,978
Mar 19, 202617.7017.7417.6917.7417.570.11%26,597
Mar 18, 202617.7917.7917.7217.7217.55-0.20%60,134
Mar 17, 202617.7117.7617.7117.7617.580.37%28,035
Mar 16, 202617.7417.7417.6817.6917.52-0.17%7,466
Mar 13, 202617.7117.7517.7017.7217.55-0.23%26,875
Mar 12, 202617.8617.8617.7517.7617.59-0.50%39,331
Mar 11, 202617.8417.8617.8317.8517.680.08%26,098
Mar 10, 202617.8617.8617.8117.8417.66-0.08%52,188
Mar 9, 202617.8317.8617.7917.8517.68-0.25%28,563
Mar 6, 202617.9217.9217.8617.9017.72-0.28%34,429
Mar 5, 202617.9617.9617.9217.9517.770.17%20,551
Mar 4, 202617.9017.9217.9017.9217.74-0.17%16,983
Mar 3, 202617.9517.9517.9017.9517.77-0.19%50,961
Mar 2, 202618.0018.0017.9317.9817.80-0.06%34,131
Feb 27, 202618.0018.0017.9717.9917.81-0.06%31,470
Feb 26, 202618.0318.0317.9918.0017.82-27,054
Feb 25, 202618.0718.0717.9918.0017.82-0.55%58,514
Feb 24, 202618.1418.1418.0718.1017.84-0.11%74,571
Feb 23, 202618.1118.1218.0718.1217.860.11%41,453
Feb 20, 202618.1118.1118.0718.1017.84-33,158
Feb 19, 202618.1118.1118.0718.1017.84-0.11%29,962
Feb 18, 202618.1018.1218.0618.1217.860.36%74,017
Feb 17, 202618.0218.0718.0218.0617.790.14%34,115
Feb 13, 202618.0418.0618.0318.0317.77-0.11%17,822
Feb 12, 202618.0518.0618.0218.0517.790.14%30,519
Feb 11, 202618.0618.0618.0118.0317.760.03%93,346
Feb 10, 202617.9818.0317.9818.0217.76-56,702
Feb 9, 202618.0118.0217.9918.0217.76-28,379
Feb 6, 202618.0318.0318.0018.0217.760.06%36,299
Feb 5, 202617.9918.0117.9918.0117.750.11%23,694
Feb 4, 202617.9917.9917.9817.9917.73-0.08%9,095
Feb 3, 202618.0218.0217.9818.0117.740.14%13,609
Feb 2, 202618.0118.0117.9717.9817.720.03%15,734
Jan 30, 202618.0018.0017.9517.9817.71-0.03%18,977
Jan 29, 202617.9718.0117.9717.9817.720.03%38,301
Jan 28, 202618.0318.0317.9617.9817.71-0.47%26,958
Jan 27, 202618.0918.0918.0618.0617.710.17%27,832
Jan 26, 202618.0418.0718.0318.0317.68-0.39%36,825
Jan 23, 202618.1018.1018.0518.1017.750.19%15,759
Jan 22, 202618.0718.0718.0318.0717.720.19%7,096
Jan 21, 202618.0518.0518.0118.0317.680.06%11,407
Jan 20, 202618.0318.0518.0118.0217.67-0.33%30,141
Jan 19, 202618.0718.1118.0618.0817.730.28%22,828
Jan 16, 202618.0718.0718.0118.0317.68-0.08%20,317
Jan 15, 202618.0718.0718.0318.0517.70-0.03%29,184
Jan 14, 202618.0718.0718.0318.0517.700.11%17,521
Jan 13, 202618.0418.0718.0218.0317.680.14%355,994
Jan 12, 202618.0318.0317.9918.0117.660.03%61,243
Jan 9, 202617.9618.0117.9618.0017.65-27,501
Jan 8, 202618.0318.0318.0018.0017.65-0.08%16,928
Jan 7, 202618.0418.0418.0118.0217.670.19%8,604
Jan 6, 202617.9818.0017.9817.9817.63-0.03%16,250
Jan 5, 202618.0318.0317.9817.9917.640.14%24,211
Jan 2, 202618.0218.0217.9617.9617.62-0.25%15,682
Dec 31, 202518.0318.0317.9418.0117.660.06%24,411
Dec 30, 202518.0018.0117.9718.0017.65-0.14%33,406
Dec 29, 202518.0518.0518.0118.0217.67-0.25%36,375
Dec 24, 202518.0318.0718.0318.0717.630.06%6,919
Dec 23, 202518.0718.0718.0318.0617.620.06%11,385
Dec 22, 202518.0318.0518.0318.0517.61-0.08%16,156
Dec 19, 202518.0318.0618.0218.0617.630.17%25,739
Dec 18, 202518.0618.0618.0218.0317.600.03%6,724
Dec 17, 202518.0618.0618.0218.0317.590.03%8,646
Dec 16, 202518.0618.0718.0218.0217.59-0.33%46,971
Dec 15, 202518.0718.0818.0318.0817.650.06%19,362
Dec 12, 202518.0518.0818.0118.0717.64-17,065
Dec 11, 202518.0618.0718.0318.0717.64-38,238
Dec 10, 202518.0518.0818.0118.0717.640.17%17,322
Dec 9, 202518.0618.0618.0218.0417.61-0.03%31,994
Dec 8, 202518.0618.0618.0218.0517.610.08%41,008
Dec 5, 202518.0418.0618.0218.0317.60-0.14%36,762
Dec 4, 202518.0818.0818.0418.0617.620.08%19,193
Dec 3, 202518.0018.0518.0018.0417.610.06%19,223