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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	16.61	16.61	16.61	16.61	16.61	0
November 04, 2025	16.64	16.64	16.64	16.64	16.64	0
November 03, 2025	16.65	16.64	16.64	16.65	16.64	3,300
October 31, 2025	16.68	16.68	16.68	16.68	16.68	0
October 30, 2025	16.7	16.7	16.7	16.7	16.7	0
October 29, 2025	16.74	16.74	16.74	16.74	16.74	100
October 28, 2025	16.82	16.82	16.76	16.82	16.82	100
October 27, 2025	16.77	16.77	16.71	16.77	16.77	0
October 24, 2025	16.79	16.79	16.73	16.79	16.79	100
October 23, 2025	16.76	16.76	16.7	16.76	16.76	1,200
October 22, 2025	16.74	16.74	16.68	16.74	16.74	0
October 21, 2025	16.76	16.76	16.7	16.76	16.76	0
October 20, 2025	16.73	16.73	16.67	16.73	16.73	0
October 17, 2025	16.67	16.67	16.67	16.67	16.67	1,500
October 16, 2025	16.72	16.72	16.72	16.72	16.72	0
October 15, 2025	16.7	16.68	16.68	16.7	16.67	4,900
October 14, 2025	16.61	16.61	16.61	16.61	16.61	0
October 10, 2025	16.65	16.58	16.58	16.65	16.58	13,600
October 09, 2025	16.72	16.72	16.72	16.72	16.72	0
October 08, 2025	16.73	16.73	16.73	16.73	16.73	0
October 07, 2025	16.73	16.73	16.73	16.73	16.73	0
October 06, 2025	16.74	16.74	16.74	16.74	16.74	0
October 03, 2025	16.75	16.75	16.75	16.75	16.75	0
October 02, 2025	16.75	16.75	16.75	16.75	16.75	0
October 01, 2025	16.77	16.77	16.77	16.77	16.77	0
September 30, 2025	16.77	16.77	16.77	16.77	16.77	1,400
September 29, 2025	16.74	16.74	16.74	16.74	16.74	0
September 26, 2025	16.74	16.74	16.74	16.74	16.74	200
September 25, 2025	16.8	16.8	16.8	16.8	16.8	0
September 24, 2025	16.78	16.78	16.78	16.78	16.78	200
September 23, 2025	16.82	16.82	16.82	16.82	16.82	0
September 22, 2025	16.79	16.79	16.79	16.79	16.79	200
September 19, 2025	16.81	16.81	16.81	16.81	16.81	0
September 18, 2025	16.84	16.84	16.84	16.84	16.84	1,600
September 17, 2025	16.8	16.8	16.8	16.8	16.8	0
September 16, 2025	16.81	16.81	16.81	16.81	16.81	2
September 15, 2025	16.83	16.83	16.83	16.83	16.83	800
September 12, 2025	16.78	16.78	16.78	16.78	16.78	0
September 11, 2025	16.75	16.75	16.75	16.75	16.75	0
September 10, 2025	16.73	16.72	16.72	16.73	16.72	800
September 09, 2025	16.74	16.74	16.74	16.74	16.74	0
September 08, 2025	16.74	16.74	16.74	16.74	16.74	0
September 05, 2025	16.72	16.72	16.72	16.72	16.72	0
September 04, 2025	16.68	16.68	16.68	16.68	16.68	0
September 03, 2025	16.65	16.65	16.65	16.65	16.65	0
September 02, 2025	16.68	16.68	16.68	16.68	16.68	0
August 29, 2025	16.7	16.7	16.7	16.7	16.7	1,500
August 28, 2025	16.69	16.69	16.69	16.69	16.69	0
August 27, 2025	16.71	16.71	16.71	16.71	16.71	600
August 26, 2025	16.72	16.72	16.66	16.72	16.72	0
August 25, 2025	16.73	16.73	16.67	16.73	16.73	0
August 22, 2025	16.74	16.75	16.69	16.75	16.74	7,200
August 21, 2025	16.67	16.67	16.61	16.67	16.67	0
August 20, 2025	16.6	16.64	16.58	16.64	16.6	3,145
August 19, 2025	16.67	16.67	16.61	16.67	16.67	0
August 18, 2025	16.67	16.67	16.67	16.67	16.67	0
August 15, 2025	16.68	16.68	16.68	16.68	16.68	0
August 14, 2025	16.69	16.69	16.69	16.69	16.69	0
August 13, 2025	16.66	16.66	16.66	16.66	16.66	0
August 12, 2025	16.64	16.64	16.64	16.64	16.64	0

Purpose Total Return Bond Fund (PBD.TO) TSX