Purpose Global Bond Fund - BND.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.04	18.03	18.03	18.07	18.02	356,000
January 12, 2026	18.03	18.01	18.01	18.03	17.99	61,243
January 09, 2026	17.96	18	18	18.01	17.96	27,501
January 08, 2026	18.03	18	18	18.03	18	16,928
January 07, 2026	18.04	18.02	18.02	18.04	18.01	8,604
January 06, 2026	17.98	17.98	17.98	18	17.98	16,300
January 05, 2026	18.03	17.99	17.99	18.03	17.98	24,211
January 02, 2026	18.02	17.96	17.96	18.02	17.96	15,700
December 31, 2025	18.03	18.01	18.01	18.03	17.94	24,411
December 30, 2025	18	18	18	18.01	17.97	33,406
December 29, 2025	18.05	18.02	18.02	18.05	18.01	33,475
December 23, 2025	18.07	18.06	18.06	18.07	18.03	11,400
December 22, 2025	18.03	18.05	18.05	18.05	18.03	16,200
December 19, 2025	18.03	18.06	18.06	18.06	18.02	25,739
December 18, 2025	18.06	18.03	18.03	18.06	18.02	6,724
December 17, 2025	18.06	18.02	18.02	18.06	18.02	8,646
December 16, 2025	18.06	18.02	18.02	18.07	18.02	47,000
December 15, 2025	18.07	18.08	18.08	18.08	18.02	19,400
December 12, 2025	18.05	18.07	18.07	18.08	18.01	17,065
December 11, 2025	18.06	18.07	18.07	18.07	18.03	38,238
December 10, 2025	18.05	18.07	18.07	18.08	18.01	17,322
December 09, 2025	18.06	18.04	18.04	18.06	18.02	32,000
December 08, 2025	18.06	18.05	18.05	18.06	18.02	41,008
December 05, 2025	18.04	18.03	18.03	18.06	18.02	36,800
December 04, 2025	18.08	18.06	18.06	18.08	18.04	19,200
December 03, 2025	18	18.04	18.04	18.05	18	19,223
December 02, 2025	18.05	18.03	18.03	18.05	18	30,400
December 01, 2025	18.07	18.03	18.03	18.07	18.02	43,320
November 28, 2025	18.06	18.08	18.08	18.1	18.04	33,900
November 27, 2025	18.09	18.09	18.09	18.1	18.07	100,059
November 26, 2025	18.01	18.04	18.04	18.04	18.01	15,193
November 25, 2025	18.03	18.11	18.03	18.13	18.03	66,509
November 24, 2025	18.03	18.06	17.97	18.06	18.03	21,320
November 21, 2025	18.09	18.07	18.07	18.09	18.04	14,900
November 20, 2025	18.07	18.05	18.05	18.07	18.03	54,128
November 19, 2025	18.06	18.04	18.04	18.06	18.03	9,300
November 18, 2025	18.09	18.06	18.06	18.09	18.05	13,822
November 17, 2025	18.08	18.04	18.04	18.08	18.03	28,118
November 14, 2025	18.09	18.06	18.06	18.09	18.04	18,749
November 13, 2025	18.1	18.09	18.09	18.13	18.09	23,786
November 12, 2025	18.05	18.1	18.1	18.14	18.05	31,847
November 11, 2025	18.13	18.12	18.12	18.13	18.09	22,600
November 10, 2025	18.08	18.07	18.07	18.08	18.04	24,245
November 07, 2025	18.09	18.09	18.09	18.09	18.05	34,800
November 06, 2025	18.09	18.09	18.09	18.09	18.07	76,006
November 05, 2025	18.1	18.06	18.06	18.1	18.06	8,827
November 04, 2025	18.1	18.08	18.08	18.1	18.07	7,700
November 03, 2025	18.11	18.11	18.11	18.12	18.08	20,330
October 31, 2025	18.13	18.11	18.11	18.13	18.1	37,500
October 30, 2025	18.1	18.14	18.14	18.15	18.1	15,547
October 29, 2025	18.2	18.16	18.16	18.2	18.14	28,800
October 28, 2025	18.2	18.26	18.17	18.26	18.2	13,133
October 27, 2025	18.23	18.22	18.13	18.23	18.19	9,400
October 24, 2025	18.23	18.2	18.2	18.23	18.19	20,448
October 23, 2025	18.19	18.2	18.2	18.2	18.18	109,700
October 22, 2025	18.18	18.2	18.2	18.21	18.16	12,705
October 21, 2025	18.21	18.19	18.19	18.21	18.19	16,600
October 20, 2025	18.21	18.19	18.19	18.21	18.15	24,137
October 17, 2025	18.21	18.18	18.18	18.21	18.16	13,436
October 16, 2025	18.11	18.17	18.17	18.18	18.11	12,622

Purpose Global Bond Fund (BND.TO) TSX