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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.16	18.12	18.12	18.16	18.12	23,516
October 14, 2025	18.13	18.13	18.13	18.13	18.08	13,600
October 10, 2025	18.15	18.13	18.13	18.15	18.1	43,001
October 09, 2025	18.17	18.16	18.16	18.17	18.13	16,800
October 08, 2025	18.16	18.15	18.15	18.16	18.15	12,300
October 07, 2025	18.16	18.17	18.17	18.18	18.15	25,806
October 06, 2025	18.17	18.16	18.16	18.17	18.15	13,448
October 03, 2025	18.18	18.15	18.15	18.18	18.15	8,417
October 02, 2025	18.17	18.17	18.17	18.17	18.14	495,100
October 01, 2025	18.19	18.16	18.16	18.19	18.16	165,745
September 30, 2025	18.18	18.19	18.19	18.19	18.11	9,100
September 29, 2025	18.15	18.14	18.14	18.15	18.13	8,500
September 26, 2025	18.13	18.12	18.12	18.13	18.1	638,023
September 25, 2025	18.19	18.15	18.15	18.19	18.13	31,404
September 24, 2025	18.28	18.23	18.14	18.28	18.23	3,800
September 23, 2025	18.27	18.26	18.17	18.27	18.23	21,000
September 22, 2025	18.27	18.25	18.16	18.27	18.23	22,800
September 19, 2025	18.28	18.25	18.25	18.28	18.23	6,200
September 18, 2025	18.28	18.25	18.25	18.28	18.24	4,500
September 17, 2025	18.3	18.27	18.27	18.3	18.26	8,400
September 16, 2025	18.24	18.27	18.27	18.27	18.24	5,900
September 15, 2025	18.24	18.27	18.27	18.27	18.24	27,118
September 12, 2025	18.28	18.25	18.25	18.28	18.24	9,200
September 11, 2025	18.23	18.22	18.22	18.23	18.2	8,300

Purpose Global Bond Fund (BND.TO) TSX