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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.19	18.18	18.18	18.19	18.17	50,548
September 09, 2025	18.21	18.17	18.17	18.21	18.17	13,100
September 08, 2025	18.17	18.16	18.16	18.17	18.15	8,500
September 05, 2025	18.07	18.1	18.1	18.1	18.07	8,369
September 04, 2025	18.03	18.06	18.06	18.06	18.01	6,337
September 03, 2025	18.02	17.99	17.99	18.02	17.98	11,006
September 02, 2025	18.04	18	18	18.04	17.98	14,004
August 29, 2025	18.02	18.02	18.02	18.02	18.01	3,500
August 28, 2025	17.98	18.01	18.01	18.01	17.98	546
August 27, 2025	18	18	18	18.01	17.99	7,800
August 26, 2025	18.03	18.09	18	18.09	18.03	18,702
August 25, 2025	18.08	18.06	17.97	18.09	18.06	8,000
August 22, 2025	18	18.04	18.04	18.04	18	12,434
August 21, 2025	18.01	18.02	18.02	18.03	18.01	2,805
August 20, 2025	18.01	18.04	18.04	18.05	18.01	5,046
August 19, 2025	18	18.01	18.01	18.04	18	11,400
August 18, 2025	18.06	18.02	18.02	18.06	18.02	5,684
August 15, 2025	18.03	18.07	18.07	18.07	18.02	14,503
August 14, 2025	18.02	18.06	18.06	18.06	18.02	6,409
August 13, 2025	18.05	18.02	18.02	18.05	18.01	12,438
August 12, 2025	18.02	18	18	18.02	17.98	7,113
August 11, 2025	18.03	17.99	17.99	18.03	17.99	2,046
August 08, 2025	18.07	17.99	17.99	18.07	17.99	4,208
August 07, 2025	18.04	18.01	18.01	18.04	18	10,414
August 06, 2025	17.99	18	18	18	17.99	16,300
August 05, 2025	17.83	17.97	17.97	17.97	17.83	9,823
August 01, 2025	17.96	17.93	17.93	17.96	17.88	6,906
July 31, 2025	17.92	17.92	17.92	17.92	17.87	15,811
July 30, 2025	17.91	17.91	17.91	17.91	17.89	12,800
July 29, 2025	17.86	17.9	17.9	17.9	17.86	24,500
July 28, 2025	17.91	17.94	17.85	17.94	17.91	6,100
July 25, 2025	17.93	17.93	17.84	17.95	17.91	7,200
July 24, 2025	17.97	17.93	17.93	17.97	17.93	2,939
July 23, 2025	17.94	17.95	17.95	17.95	17.94	5,639
July 22, 2025	17.94	17.95	17.95	17.96	17.94	6,400
July 21, 2025	17.94	17.92	17.92	17.94	17.91	8,600
July 18, 2025	17.89	17.87	17.87	17.89	17.87	2,042
July 17, 2025	17.79	17.88	17.88	17.88	17.79	18,000
July 16, 2025	17.85	17.85	17.85	17.88	17.84	13,700
July 15, 2025	17.86	17.85	17.85	17.87	17.83	13,400
July 14, 2025	17.91	17.86	17.86	17.91	17.85	9,300
July 11, 2025	17.84	17.87	17.87	17.9	17.84	3,200
July 10, 2025	17.83	17.9	17.9	17.92	17.83	103,200
July 09, 2025	17.88	17.88	17.88	17.89	17.88	1,300
July 08, 2025	17.87	17.89	17.89	17.89	17.86	17,726
July 07, 2025	17.86	17.88	17.88	17.9	17.86	8,232
July 04, 2025	17.91	17.95	17.95	17.97	17.91	7,100
July 03, 2025	17.91	17.95	17.95	17.95	17.9	6,747
July 02, 2025	17.82	17.93	17.93	17.93	17.82	13,328
June 30, 2025	17.87	17.91	17.91	17.91	17.87	3,200
June 27, 2025	17.85	17.87	17.87	17.88	17.85	3,700
June 26, 2025	17.85	17.86	17.86	17.86	17.84	12,302
June 25, 2025	17.85	17.93	17.84	17.93	17.85	2,947
June 24, 2025	17.9	17.9	17.81	17.91	17.9	8,500
June 23, 2025	17.87	17.85	17.76	17.87	17.85	3,200
June 20, 2025	17.84	17.82	17.73	17.84	17.81	4,540
June 19, 2025	17.83	17.86	17.77	17.86	17.79	12,429
June 18, 2025	17.85	17.82	17.73	17.85	17.82	1,726

Purpose Global Bond Fund (BND.TO) TSX