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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	31.17	31.17	31.17	31.17	31.17	0
September 11, 2025	30.94	30.94	30.94	30.94	30.94	0
September 10, 2025	30.97	30.97	30.94	30.97	30.97	100
September 09, 2025	30.86	30.85	30.85	30.86	30.85	300
September 08, 2025	30.57	30.67	30.67	30.67	30.57	500
September 05, 2025	30.68	30.68	30.68	30.68	30.68	101
September 04, 2025	30.56	30.56	30.56	30.56	30.56	0
September 03, 2025	30.47	30.5	30.56	30.5	30.47	200
September 02, 2025	30.23	30.28	30.28	30.28	30.18	366
August 29, 2025	30.26	30.31	30.31	30.34	30.26	300
August 28, 2025	30.12	30.16	30.19	30.16	30.12	200
August 27, 2025	30.23	30.23	30.23	30.23	30.23	100
August 26, 2025	30.01	30.24	30.24	30.24	30.01	1,301
August 25, 2025	30.03	30.03	30.03	30.03	30.03	0
August 22, 2025	30	30	30.03	30	30	102
August 21, 2025	29.8	29.82	29.82	29.82	29.8	315
August 20, 2025	29.79	29.79	29.79	29.79	29.79	116
August 19, 2025	29.83	29.77	29.77	29.83	29.77	209
August 18, 2025	29.75	29.75	29.75	29.75	29.75	200
August 15, 2025	29.82	29.76	29.72	29.82	29.76	2,700
August 14, 2025	29.66	29.73	29.73	29.73	29.66	210
August 13, 2025	29.49	29.57	29.57	29.62	29.49	305
August 12, 2025	29.36	29.36	29.36	29.36	29.36	100
August 11, 2025	29.31	29.25	29.25	29.31	29.25	300
August 08, 2025	29.2	29.2	29.2	29.2	29.2	110
August 07, 2025	29.31	29.24	29.24	29.31	29.24	202
August 06, 2025	29.31	29.24	29.24	29.31	29.24	201
August 05, 2025	29.13	29.16	29.16	29.16	29.13	206

Purpose Canadian Financial Income Fund (BNC.TO) TSX