Purpose Canadian Financial Income Fund - BNC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.14	35.37	35.37	35.37	35.14	562
February 19, 2026	34.88	35.01	35.01	35.01	34.88	434
February 18, 2026	34.93	35.02	35.02	35.02	34.93	326
February 17, 2026	35.16	35.04	35.04	35.16	35.04	1,100
February 13, 2026	34.82	34.91	34.91	34.99	34.82	415
February 12, 2026	34.84	34.74	34.74	34.84	34.73	408
February 11, 2026	35.16	35.07	35.07	35.16	35.07	206
February 10, 2026	35.3	35.31	35.31	35.33	35.3	317
February 09, 2026	35.09	35.17	35.17	35.17	35.09	1,100
February 06, 2026	34.98	35.07	35.07	35.07	34.98	202
February 05, 2026	34.82	34.75	34.75	34.86	34.7	807
February 04, 2026	34.95	34.89	34.89	34.96	34.85	519
February 03, 2026	34.84	34.73	34.73	34.84	34.73	336
February 02, 2026	34.45	34.66	34.66	34.66	34.45	400
January 30, 2026	34.1	34.1	34.1	34.1	34.1	111
January 29, 2026	34.18	34.41	34.41	34.41	34.18	308
January 28, 2026	34.19	34.16	34.16	34.19	34.05	501
January 27, 2026	34.57	34.43	34.31	34.57	34.43	201
January 26, 2026	34.76	34.51	34.51	34.76	34.51	504
January 23, 2026	34.48	34.62	34.62	34.62	34.48	505
January 22, 2026	34.67	34.72	34.71	34.78	34.67	308
January 21, 2026	34.55	34.75	34.75	34.8	34.55	615
January 20, 2026	34.86	34.69	34.69	34.86	34.69	314
January 19, 2026	34.97	34.97	34.97	34.97	34.97	111
January 16, 2026	35.14	35.14	35.14	35.14	35.14	0
January 15, 2026	35.12	35.14	35.14	35.14	35.12	215
January 14, 2026	34.85	34.82	34.82	34.9	34.81	403
January 13, 2026	34.99	34.83	34.83	34.99	34.83	500
January 12, 2026	34.95	35.05	35.05	35.05	34.95	337
January 09, 2026	35.03	35.03	35.03	35.03	35.03	100
January 08, 2026	34.95	35	35	35.06	34.95	432
January 07, 2026	34.94	34.94	34.94	34.94	34.94	200
January 06, 2026	35.14	35.02	35.02	35.14	35.02	418
January 05, 2026	35.25	35.17	35.17	35.25	35.17	317
January 02, 2026	34.64	34.65	34.65	34.65	34.64	331
December 31, 2025	34.65	34.67	34.67	34.67	34.61	502
December 30, 2025	34.73	34.73	34.73	34.73	34.73	142
December 29, 2025	34.76	34.8	34.8	34.8	34.69	602
December 23, 2025	34.87	34.87	34.87	34.87	34.87	126
December 22, 2025	34.74	34.74	34.74	34.74	34.74	106
December 19, 2025	34.75	34.7	34.7	34.81	34.7	300
December 18, 2025	34.51	34.56	34.56	34.59	34.51	301
December 17, 2025	34.4	34.37	34.37	34.4	34.35	306
December 16, 2025	34.64	34.64	34.64	34.64	34.64	0
December 15, 2025	34.6	34.64	34.64	34.68	34.55	700
December 12, 2025	34.45	34.48	34.48	34.48	34.45	226
December 11, 2025	34.29	34.29	34.29	34.29	34.29	0
December 10, 2025	34.16	34.33	34.33	34.33	34.16	341
December 09, 2025	34.02	34.02	34.02	34.02	34.02	117
December 08, 2025	33.9	33.87	33.87	33.9	33.85	310
December 05, 2025	33.87	33.86	33.86	33.87	33.86	404
December 04, 2025	33.38	33.38	33.38	33.38	33.38	0
December 03, 2025	33.31	33.37	33.37	33.37	33.28	900
December 02, 2025	33.37	33.37	33.37	33.37	33.37	100
December 01, 2025	33.22	33.15	33.15	33.22	33.15	220
November 28, 2025	33.35	33.35	33.42	33.35	33.35	100
November 27, 2025	33.33	33.33	33.33	33.33	33.33	100
November 26, 2025	33.22	33.28	33.28	33.28	33.22	900
November 25, 2025	33.21	33.3	33.18	33.3	33.21	304
November 24, 2025	32.98	32.98	32.86	32.98	32.98	104

Purpose Canadian Financial Income Fund (BNC.TO) TSX