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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	28.88	28.9	28.9	28.9	28.8	601
July 31, 2025	29.1	29.01	29.01	29.1	29.01	430
July 30, 2025	29.33	29.15	29.15	29.35	29.15	909
July 29, 2025	29.33	29.33	29.33	29.33	29.33	100
July 28, 2025	29.46	29.46	29.34	29.47	29.46	1,300
July 25, 2025	29.46	29.46	29.34	29.46	29.46	0
July 24, 2025	29.56	29.56	29.46	29.56	29.56	350
July 23, 2025	29.55	29.51	29.51	29.55	29.51	2,410
July 22, 2025	29.41	29.4	29.4	29.43	29.39	2,100
July 21, 2025	29.35	29.35	29.35	29.35	29.35	200
July 18, 2025	29.29	29.29	29.29	29.29	29.29	102
July 17, 2025	29.32	29.32	29.32	29.32	29.32	1,000
July 16, 2025	29	29.08	29.08	29.08	29	200
July 15, 2025	29.04	29.05	29.05	29.1	29.04	701
July 14, 2025	29.13	29.14	29.14	29.14	29.13	444
July 11, 2025	29.05	29.17	29.17	29.17	29.05	3,109
July 10, 2025	29.18	29.22	29.22	29.32	29.18	300
July 09, 2025	29.05	29.05	29.05	29.05	29.05	0
July 08, 2025	29.04	29.04	29.04	29.04	29.04	200
July 07, 2025	29.34	29.23	29.23	29.35	29.2	608
July 04, 2025	29.18	29.18	29.18	29.18	29.18	2
July 03, 2025	29.18	29.18	29.18	29.18	29.18	116
July 02, 2025	29.22	29.22	29.22	29.22	29.22	0
June 30, 2025	29.19	29.2	29.2	29.25	29.12	10,400
June 27, 2025	29.11	29.11	29.11	29.11	29.11	100
June 26, 2025	28.9	28.98	28.98	28.98	28.9	8,504
June 25, 2025	28.81	28.91	28.79	28.91	28.81	700
June 24, 2025	28.9	28.98	28.86	28.98	28.9	206
June 23, 2025	28.68	28.74	28.62	28.74	28.62	1,000
June 20, 2025	28.88	28.6	28.6	28.88	28.6	900
June 19, 2025	28.53	28.53	28.53	28.53	28.53	100
June 18, 2025	28.69	28.68	28.68	28.69	28.68	1,009
June 17, 2025	28.63	28.5	28.5	28.63	28.5	300
June 16, 2025	28.7	28.66	28.66	28.7	28.66	200
June 13, 2025	28.51	28.51	28.51	28.51	28.51	110
June 12, 2025	28.47	28.61	28.61	28.61	28.47	410
June 11, 2025	28.63	28.53	28.53	28.63	28.53	800
June 10, 2025	28.68	28.68	28.68	28.68	28.68	0
June 09, 2025	28.69	28.68	28.68	28.69	28.68	1,141
June 06, 2025	28.69	28.69	28.69	28.69	28.69	200
June 05, 2025	28.51	28.51	28.51	28.6	28.5	405
June 04, 2025	28.55	28.55	28.55	28.55	28.55	0
June 03, 2025	28.6	28.54	28.54	28.6	28.54	1,500
June 02, 2025	28.53	28.53	28.53	28.53	28.53	0
May 30, 2025	28.53	28.53	28.53	28.53	28.53	202
May 29, 2025	28.73	28.73	28.73	28.73	28.73	300

Purpose Canadian Financial Income Fund (BNC.TO) TSX