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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Purpose Canadian Financial Income Fund (BNC.TO) TSX