Purpose Canadian Financial Income Fund (BNC.TO) TSX

34.02

+0.15(+0.44%)

Updated at December 09 12:34PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.79	32.83	32.83	32.89	32.79	800
November 20, 2025	32.75	32.51	32.51	32.79	32.51	600
November 19, 2025	32.68	32.59	32.59	32.68	32.58	1,002
November 18, 2025	32.56	32.69	32.69	32.69	32.56	205
November 17, 2025	32.86	32.72	32.72	32.86	32.72	500
November 14, 2025	32.7	32.76	32.76	32.76	32.59	1,500
November 13, 2025	33	32.79	32.79	33.04	32.79	552
November 12, 2025	32.94	32.94	32.94	32.94	32.94	104
November 11, 2025	32.54	32.54	32.54	32.54	32.54	100
November 10, 2025	32.39	32.41	32.41	32.41	32.39	500
November 07, 2025	32.16	32.15	32.15	32.16	32.15	201
November 06, 2025	32.26	32.32	32.32	32.32	32.26	202
November 05, 2025	32.4	32.42	32.42	32.49	32.4	400
November 04, 2025	32.46	32.41	32.41	32.5	32.35	2,100
November 03, 2025	32.37	32.48	32.48	32.48	32.37	1,000
October 31, 2025	32.23	32.31	32.31	32.31	32.23	211
October 30, 2025	32.28	32.2	32.2	32.28	32.2	1,120
October 29, 2025	32.19	32.25	32.25	32.25	32.19	430
October 28, 2025	32.37	32.51	32.51	32.51	32.37	306
October 27, 2025	32.29	32.44	32.44	32.44	32.29	400
October 24, 2025	32.24	32.24	32.27	32.24	32.24	100
October 23, 2025	32.05	32.02	32.02	32.05	32.02	201
October 22, 2025	31.89	31.97	31.97	31.97	31.83	400
October 21, 2025	31.88	31.88	31.88	31.88	31.88	0
October 20, 2025	31.66	31.66	31.66	31.66	31.66	0
October 17, 2025	31.78	31.78	31.78	31.78	31.78	0
October 16, 2025	32.13	32.13	32.13	32.13	32.13	0
October 15, 2025	31.98	31.98	31.98	31.98	31.98	0
October 14, 2025	32	32	32	32	32	100
October 10, 2025	31.66	31.63	31.63	31.77	31.63	507
October 09, 2025	31.67	31.71	31.71	31.75	31.66	403
October 08, 2025	31.73	31.74	31.74	31.74	31.73	200
October 07, 2025	32.06	31.96	31.96	32.06	31.96	318
October 06, 2025	31.88	31.88	31.88	31.88	31.88	103
October 03, 2025	31.79	31.89	31.89	31.89	31.79	300
October 02, 2025	31.53	31.61	31.61	31.61	31.53	310
October 01, 2025	31.64	31.64	31.64	31.64	31.64	101
September 30, 2025	31.39	31.39	31.39	31.39	31.39	100
September 29, 2025	31.33	31.33	31.33	31.33	31.33	0
September 26, 2025	31.23	31.23	31.23	31.23	31.23	0
September 25, 2025	31.22	31.23	31.23	31.23	31.2	4,900
September 24, 2025	31.48	31.48	31.36	31.48	31.48	1,500
September 23, 2025	31.55	31.48	31.36	31.57	31.48	700
September 22, 2025	31.5	31.45	31.33	31.5	31.45	400
September 19, 2025	31.31	31.44	31.44	31.44	31.31	200
September 18, 2025	31.21	31.2	31.2	31.21	31.2	203
September 17, 2025	31.2	31.12	31.12	31.2	31.12	200
September 16, 2025	31.16	31.16	31.16	31.16	31.16	0
September 15, 2025	31.09	31.09	31.09	31.09	31.09	0