Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purpose Total Return Bond Fund ETF (TSX: PBD )

16.29 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.87 15.87 15.80 15.80 500 +0.03(+0.19%)
Sep 28, 2023 15.74 15.77 15.73 15.77 2,000 +0.01(+0.06%)
Sep 27, 2023 15.76 15.76 15.76 15.76 200 -0.12(-0.76%)
Sep 25, 2023 15.88 0 -0.08(-0.50%)
Sep 19, 2023 15.96 37 -0.01(-0.06%)
Sep 12, 2023 15.97 23 -0.01(-0.06%)
Sep 05, 2023 15.98 40 -0.06(-0.37%)
Aug 31, 2023 16.04 0 +0.09(+0.56%)
Aug 28, 2023 15.95 38 -0.02(-0.13%)
Aug 15, 2023 15.97 0 -0.06(-0.37%)
Aug 10, 2023 16.03 24 -0.06(-0.37%)
Aug 09, 2023 16.09 16.09 16.09 16.09 3,100 +0.03(+0.19%)
Aug 04, 2023 16.06 0 -0.11(-0.68%)
Jul 25, 2023 16.17 0 +0.03(+0.19%)
Jul 24, 2023 16.14 16.14 16.14 16.14 101 +0.01(+0.06%)
Jul 20, 2023 16.13 0 -0.02(-0.12%)
Jul 18, 2023 16.15 0 +0.11(+0.69%)
Jul 11, 2023 16.04 0 +0.02(+0.12%)
Jul 10, 2023 16.02 16.02 16.02 16.02 100 -0.04(-0.25%)
Jul 04, 2023 16.06 0 -0.02(-0.12%)
Jun 28, 2023 16.08 0 -0.12(-0.74%)
Jun 21, 2023 16.20 0 +0.03(+0.19%)
Jun 20, 2023 16.17 16.17 16.17 16.17 200 -0.03(-0.19%)
Jun 14, 2023 16.20 91 +0.06(+0.37%)
Jun 12, 2023 16.14 0 -0.13(-0.80%)
Jun 06, 2023 16.27 73 -0.03(-0.18%)
Jun 01, 2023 16.30 10 +0.09(+0.56%)
May 30, 2023 16.21 0 +0.03(+0.19%)
May 29, 2023 16.18 16.18 16.18 16.18 13,184 +0.03(+0.19%)
May 26, 2023 16.25 16.25 16.13 16.15 700 -0.01(-0.06%)
May 25, 2023 16.17 16.17 16.16 16.16 2,800 -0.02(-0.12%)
May 24, 2023 16.18 16.18 16.18 16.18 3,295 -0.17(-1.04%)
May 19, 2023 16.35 0 +0.03(+0.18%)
May 17, 2023 16.32 0 -0.01(-0.06%)
May 16, 2023 16.33 16.33 16.33 16.33 1,440 -0.18(-1.09%)
May 12, 2023 16.51 0 -0.08(-0.48%)
May 03, 2023 16.59 0 +0.13(+0.79%)
Apr 27, 2023 16.46 0 -0.13(-0.78%)
Apr 26, 2023 16.54 16.59 16.54 16.59 973 +0.05(+0.30%)
Apr 24, 2023 16.54 0 +0.02(+0.12%)
Apr 18, 2023 16.52 43 +0.05(+0.30%)
Apr 17, 2023 16.47 16.47 16.47 16.47 1,434 -0.09(-0.54%)
Apr 11, 2023 16.56 20 -0.01(-0.06%)
Apr 04, 2023 16.57 60 -0.02(-0.12%)
Apr 03, 2023 16.51 16.59 16.49 16.59 8,700 +0.12(+0.73%)
Mar 31, 2023 16.37 16.47 16.37 16.47 1,020 +0.10(+0.61%)
Mar 29, 2023 16.37 0 -0.13(-0.79%)
Mar 24, 2023 16.50 0 +0.00(+0.00%)
Mar 22, 2023 16.50 0 +0.04(+0.24%)
Mar 15, 2023 16.46 0 +0.02(+0.12%)
Mar 14, 2023 16.45 16.45 16.44 16.44 1,600 -0.03(-0.18%)
Mar 13, 2023 16.50 16.50 16.47 16.47 6,500 +0.05(+0.30%)
Mar 10, 2023 16.42 16.42 16.42 16.42 335 +0.09(+0.55%)
Mar 08, 2023 16.33 0 -0.04(-0.24%)
Mar 07, 2023 16.37 16.37 16.37 16.37 400 -0.01(-0.06%)
Mar 03, 2023 16.38 0 +0.09(+0.55%)
Mar 01, 2023 16.29 23 -0.04(-0.24%)
Feb 28, 2023 16.33 16.33 16.33 16.33 3,700 -0.02(-0.12%)
Feb 24, 2023 16.35 43 -0.25(-1.51%)
Feb 13, 2023 16.60 0 +0.03(+0.18%)
Feb 10, 2023 16.62 16.62 16.57 16.57 1,565 -0.22(-1.31%)
Feb 08, 2023 16.79 0 -0.13(-0.77%)
Feb 02, 2023 16.92 9 +0.00(+0.00%)
Jan 24, 2023 16.92 0 +0.00(+0.00%)
Jan 20, 2023 16.92 0 -0.05(-0.29%)
Jan 19, 2023 16.94 16.97 16.94 16.97 1,900 -0.02(-0.12%)
Jan 18, 2023 16.99 16.99 16.99 16.99 100 +0.08(+0.47%)
Jan 17, 2023 16.84 16.91 16.84 16.91 300 +0.03(+0.18%)
Jan 12, 2023 16.88 0 +0.13(+0.78%)
Jan 11, 2023 16.75 16.75 16.75 16.75 1,208 +0.09(+0.54%)
Jan 10, 2023 16.66 16.68 16.66 16.66 2,724 +0.03(+0.18%)
Jan 06, 2023 16.63 20 +0.03(+0.18%)
Jan 05, 2023 16.57 16.60 16.57 16.60 3,059 +0.00(+0.00%)
Jan 04, 2023 16.59 16.60 16.55 16.60 3,800 +0.09(+0.55%)
Jan 03, 2023 16.51 16.51 16.51 16.51 300 +0.07(+0.43%)
Dec 29, 2022 16.44 0 +0.01(+0.06%)
Dec 28, 2022 16.46 16.46 16.43 16.43 1,900 -0.15(-0.90%)
Dec 23, 2022 16.58 0 -0.16(-0.96%)
Dec 21, 2022 16.74 90 -0.01(-0.06%)
Dec 19, 2022 16.75 0 -0.08(-0.48%)
Dec 16, 2022 16.83 16.83 16.81 16.83 3,244 -0.01(-0.06%)
Dec 15, 2022 16.84 16.84 16.84 16.84 400 -0.03(-0.18%)
Dec 14, 2022 16.89 16.89 16.84 16.87 29,500 -0.01(-0.06%)
Dec 13, 2022 16.86 16.88 16.83 16.88 6,444 +0.09(+0.54%)
Dec 12, 2022 16.81 16.81 16.79 16.79 1,700 +0.01(+0.06%)
Dec 09, 2022 16.80 16.81 16.78 16.78 8,200 -0.01(-0.06%)
Dec 08, 2022 16.80 16.80 16.79 16.79 2,500 +0.01(+0.06%)
Dec 07, 2022 16.77 16.78 16.77 16.78 8,200 -0.03(-0.18%)
Dec 06, 2022 16.81 16.81 16.81 16.81 201 +0.06(+0.36%)
Dec 05, 2022 16.75 16.75 16.73 16.75 2,252 -0.05(-0.30%)
Dec 02, 2022 16.61 16.81 16.61 16.80 1,500 +0.08(+0.48%)
Dec 01, 2022 16.76 16.76 16.72 16.72 2,800 +0.03(+0.18%)
Nov 30, 2022 16.67 16.70 16.61 16.69 7,679 +0.02(+0.12%)
Nov 29, 2022 16.67 16.68 16.67 16.67 2,300 +0.01(+0.06%)
Nov 28, 2022 16.66 16.66 16.66 16.66 1,005 -0.03(-0.18%)
Nov 25, 2022 16.69 16.69 16.69 16.69 1,200 -0.01(-0.06%)
Nov 24, 2022 16.70 16.70 16.66 16.70 9,000 -0.02(-0.12%)
Nov 23, 2022 16.72 16.72 16.72 16.72 7,700 +0.01(+0.06%)
Nov 22, 2022 16.68 16.71 16.68 16.71 3,061 +0.06(+0.36%)
Nov 18, 2022 16.65 0 +0.02(+0.12%)
Nov 16, 2022 16.63 0 +0.04(+0.24%)
Nov 15, 2022 16.59 16.60 16.59 16.59 2,100 +0.01(+0.06%)
Nov 14, 2022 16.58 16.58 16.58 16.58 1,200 -0.01(-0.06%)
Nov 11, 2022 16.59 16.59 16.59 16.59 5,100 +0.01(+0.06%)
Nov 10, 2022 16.58 16.58 16.58 16.58 200 +0.13(+0.79%)
Nov 09, 2022 16.47 16.49 16.45 16.45 1,345 -0.03(-0.18%)
Nov 08, 2022 16.50 16.52 16.47 16.48 4,900 -0.02(-0.12%)
Nov 04, 2022 16.50 0 +0.00(+0.00%)
Nov 03, 2022 16.51 16.51 16.50 16.50 950 -0.06(-0.36%)
Nov 02, 2022 16.56 16.56 16.56 16.56 300 +0.02(+0.12%)
Oct 31, 2022 16.54 9 -0.02(-0.12%)
Oct 28, 2022 16.61 16.63 16.56 16.56 14,100 +0.00(+0.00%)
Oct 27, 2022 16.53 16.56 16.53 16.56 10,100 +0.07(+0.42%)
Oct 25, 2022 16.49 0 +0.08(+0.49%)
Oct 21, 2022 16.41 0 -0.08(-0.49%)
Oct 20, 2022 16.50 16.50 16.49 16.49 2,400 +0.00(+0.00%)
Oct 19, 2022 16.49 16.49 16.49 16.49 200 -0.05(-0.30%)
Oct 18, 2022 16.56 16.56 16.54 16.54 1,800 +0.02(+0.12%)
Oct 17, 2022 16.52 16.52 16.52 16.52 100 +0.04(+0.24%)
Oct 14, 2022 16.48 16.48 16.48 16.48 100 -0.02(-0.12%)
Oct 13, 2022 16.51 16.51 16.50 16.50 2,800 -0.02(-0.12%)
Oct 12, 2022 16.52 16.52 16.52 16.52 1,200 +0.00(+0.00%)
Oct 11, 2022 16.55 16.56 16.52 16.52 7,623 -0.06(-0.36%)
Oct 07, 2022 16.58 0 -0.02(-0.12%)
Oct 06, 2022 16.60 16.60 16.60 16.60 500 +0.02(+0.12%)
Oct 04, 2022 16.58 9 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.