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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.11	18.1	18.1	18.11	18.07	33,200
February 19, 2026	18.11	18.1	18.1	18.11	18.07	30,000
February 18, 2026	18.1	18.12	18.12	18.12	18.06	74,017
February 17, 2026	18.02	18.06	18.06	18.07	18.02	34,115
February 13, 2026	18.04	18.03	18.03	18.06	18.03	17,822
February 12, 2026	18.05	18.05	18.05	18.06	18.02	30,519
February 11, 2026	18.06	18.02	18.02	18.06	18.01	93,346
February 10, 2026	17.98	18.02	18.02	18.03	17.98	56,702
February 09, 2026	18.01	18.02	18.02	18.02	17.99	28,400
February 06, 2026	18.03	18.02	18.02	18.03	18	36,300
February 05, 2026	17.99	18.01	18.01	18.01	17.99	23,700
February 04, 2026	17.99	17.99	17.99	17.99	17.98	9,100
February 03, 2026	18.02	18.01	18.01	18.02	17.98	13,609
February 02, 2026	18.01	17.98	17.98	18.01	17.97	15,734
January 30, 2026	18	17.98	17.98	18	17.95	19,000
January 29, 2026	17.97	17.98	17.98	18.01	17.97	38,301
January 28, 2026	18.03	17.98	17.98	18.03	17.96	27,000
January 27, 2026	18.09	18.06	17.97	18.09	18.06	27,832
January 26, 2026	18.04	18.03	17.94	18.07	18.03	36,825
January 23, 2026	18.1	18.1	18.01	18.1	18.05	15,800
January 22, 2026	18.07	18.07	18.07	18.07	18.03	7,096
January 21, 2026	18.05	18.03	18.03	18.05	18.01	11,407
January 20, 2026	18.03	18.02	18.02	18.05	18.01	30,141
January 19, 2026	18.07	18.08	18.08	18.11	18.06	22,828
January 16, 2026	18.07	18.03	18.03	18.07	18.01	20,317
January 15, 2026	18.07	18.05	18.05	18.07	18.03	29,200
January 14, 2026	18.07	18.05	18.05	18.07	18.03	17,521
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

Purpose Global Bond Fund (BND.TO) TSX