Purpose Total Return Bond Fund - PBD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	16.58	16.57	16.57	16.58	16.57	400
February 18, 2026	16.57	16.57	16.57	16.57	16.57	0
February 17, 2026	16.57	16.57	16.57	16.57	16.57	0
February 13, 2026	16.57	16.57	16.57	16.57	16.57	0
February 12, 2026	16.56	16.56	16.56	16.56	16.56	0
February 11, 2026	16.56	16.56	16.56	16.56	16.56	0
February 10, 2026	16.56	16.56	16.56	16.56	16.56	0
February 09, 2026	16.58	16.58	16.56	16.58	16.58	300
February 06, 2026	16.51	16.51	16.51	16.51	16.51	0
February 05, 2026	16.52	16.52	16.52	16.52	16.52	0
February 04, 2026	16.54	16.54	16.54	16.54	16.54	200
February 03, 2026	16.55	16.55	16.55	16.55	16.55	200
February 02, 2026	16.54	16.54	16.54	16.54	16.54	1,600
January 30, 2026	16.55	16.55	16.55	16.55	16.55	1,600
January 29, 2026	16.55	16.55	16.55	16.55	16.55	2,700
January 28, 2026	16.56	16.5	16.5	16.56	16.5	1,200
January 27, 2026	16.58	16.58	16.58	16.58	16.58	2,000
January 26, 2026	16.61	16.61	16.61	16.61	16.61	0
January 23, 2026	16.62	16.62	16.62	16.62	16.62	0
January 22, 2026	16.61	16.61	16.61	16.61	16.61	0
January 21, 2026	16.58	16.56	16.56	16.58	16.56	2,000
January 20, 2026	16.58	16.58	16.58	16.58	16.58	0
January 19, 2026	16.61	16.61	16.61	16.61	16.61	1
January 16, 2026	16.67	16.59	16.59	16.67	16.59	500
January 15, 2026	16.62	16.62	16.62	16.62	16.62	0
January 14, 2026	16.6	16.6	16.6	16.6	16.6	0
January 13, 2026	16.63	16.57	16.57	16.63	16.57	3,000
January 12, 2026	16.6	16.6	16.6	16.6	16.6	0
January 09, 2026	16.62	16.62	16.62	16.62	16.62	500
January 08, 2026	16.6	16.6	16.6	16.6	16.6	1,000
January 07, 2026	16.57	16.61	16.61	16.61	16.57	500
January 06, 2026	16.58	16.58	16.58	16.58	16.58	7,510
January 05, 2026	16.59	16.6	16.6	16.6	16.59	7,510
January 02, 2026	16.56	16.56	16.56	16.56	16.56	100
December 31, 2025	16.56	16.56	16.56	16.56	16.56	0
December 30, 2025	16.56	16.56	16.56	16.56	16.56	0
December 29, 2025	16.57	16.57	16.57	16.57	16.57	1,301
December 23, 2025	16.59	16.59	16.59	16.59	16.59	0
December 22, 2025	16.6	16.6	16.6	16.6	16.6	200
December 19, 2025	16.59	16.6	16.6	16.6	16.59	1,400
December 18, 2025	16.56	16.56	16.56	16.56	16.56	0
December 17, 2025	16.57	16.57	16.57	16.57	16.57	100
December 16, 2025	16.57	16.57	16.57	16.57	16.57	0
December 15, 2025	16.59	16.59	16.59	16.59	16.59	900
December 11, 2025	16.54	16.51	16.56	16.54	16.51	17,400
December 10, 2025	16.54	16.54	16.54	16.54	16.54	0
December 09, 2025	16.53	16.5	16.5	16.53	16.5	1,100
December 08, 2025	16.57	16.57	16.57	16.57	16.57	101
December 05, 2025	16.6	16.6	16.6	16.6	16.6	500
December 04, 2025	16.59	16.59	16.59	16.59	16.59	200
December 03, 2025	16.61	16.61	16.61	16.61	16.61	1
December 02, 2025	16.57	16.57	16.57	16.57	16.57	500
December 01, 2025	16.69	16.69	16.69	16.69	16.69	45
November 28, 2025	16.7	16.7	16.7	16.7	16.7	100
November 27, 2025	16.63	16.63	16.63	16.63	16.63	0
November 26, 2025	16.65	16.65	16.65	16.65	16.65	600
November 25, 2025	16.63	16.63	16.57	16.63	16.63	0
November 24, 2025	16.65	16.65	16.65	16.65	16.65	100
November 21, 2025	16.57	16.57	16.57	16.57	16.57	0
November 20, 2025	16.63	16.6	16.6	16.63	16.6	800

Purpose Total Return Bond Fund (PBD.TO) TSX