Toronto - Delayed Quote CAD

Purpose Total Return Bond Fund Series ETF (PBD.TO)

16.15 -0.01 (-0.06%)
At close: April 17 at 1:36 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.16 16.16 16.16 16.16 16.16 -
Apr 25, 2024 0.06 Dividend
Apr 25, 2024 16.26 16.26 16.26 16.26 16.26 -
Apr 24, 2024 16.28 16.28 16.28 16.28 16.22 -
Apr 23, 2024 16.24 16.24 16.24 16.24 16.18 -
Apr 22, 2024 16.19 16.19 16.19 16.19 16.13 -
Apr 19, 2024 16.17 16.17 16.17 16.17 16.11 -
Apr 18, 2024 16.17 16.17 16.17 16.17 16.11 -
Apr 17, 2024 16.19 16.19 16.15 16.15 16.09 1,500
Apr 16, 2024 16.20 16.21 16.19 16.19 16.13 1,500
Apr 15, 2024 16.27 16.27 16.21 16.21 16.15 17,800
Apr 12, 2024 16.29 16.30 16.29 16.29 16.23 13,700
Apr 11, 2024 16.27 16.27 16.27 16.27 16.21 -
Apr 10, 2024 16.30 16.30 16.29 16.30 16.24 800
Apr 9, 2024 16.37 16.37 16.37 16.37 16.31 -
Apr 8, 2024 16.35 16.35 16.35 16.35 16.29 -
Apr 5, 2024 16.36 16.36 16.36 16.36 16.30 -
Apr 4, 2024 16.38 16.42 16.37 16.42 16.36 2,000
Apr 3, 2024 16.36 16.36 16.36 16.36 16.30 -
Apr 2, 2024 16.38 16.38 16.38 16.38 16.32 -
Apr 1, 2024 16.38 16.38 16.34 16.38 16.32 400
Mar 28, 2024 16.48 16.48 16.48 16.48 16.42 -
Mar 27, 2024 16.42 16.42 16.42 16.42 16.36 -
Mar 26, 2024 16.45 16.45 16.44 16.44 16.38 600
Mar 25, 2024 0.06 Dividend
Mar 25, 2024 16.46 16.46 16.46 16.46 16.40 300
Mar 22, 2024 16.52 16.54 16.52 16.54 16.42 1,500
Mar 21, 2024 16.50 16.50 16.50 16.50 16.38 -
Mar 20, 2024 16.45 16.45 16.45 16.45 16.33 400
Mar 19, 2024 16.39 16.39 16.39 16.39 16.27 -
Mar 18, 2024 16.39 16.39 16.39 16.39 16.27 -
Mar 15, 2024 16.38 16.41 16.38 16.41 16.29 2,100
Mar 14, 2024 16.45 16.45 16.45 16.45 16.33 -
Mar 13, 2024 16.44 16.44 16.44 16.44 16.32 -
Mar 12, 2024 16.44 16.44 16.44 16.44 16.32 -
Mar 11, 2024 16.43 16.43 16.43 16.43 16.31 200
Mar 8, 2024 16.44 16.44 16.44 16.44 16.32 -
Mar 7, 2024 16.42 16.42 16.42 16.42 16.30 700
Mar 6, 2024 16.40 16.40 16.40 16.40 16.28 100
Mar 5, 2024 16.39 16.39 16.39 16.39 16.27 -
Mar 4, 2024 16.32 16.32 16.32 16.32 16.20 -
Mar 1, 2024 16.24 16.32 16.24 16.32 16.20 8,700
Feb 29, 2024 16.33 16.33 16.33 16.33 16.21 -
Feb 28, 2024 16.31 16.31 16.31 16.31 16.19 200
Feb 27, 2024 16.34 16.34 16.34 16.34 16.22 -
Feb 26, 2024 0.06 Dividend
Feb 26, 2024 16.34 16.34 16.34 16.34 16.22 100
Feb 23, 2024 16.31 16.41 16.31 16.41 16.23 100
Feb 22, 2024 16.34 16.34 16.31 16.31 16.13 4,100
Feb 21, 2024 16.34 16.34 16.34 16.34 16.16 -
Feb 20, 2024 16.31 16.31 16.31 16.31 16.13 -
Feb 16, 2024 16.29 16.29 16.29 16.29 16.11 1,400
Feb 15, 2024 16.30 16.30 16.30 16.30 16.12 -
Feb 14, 2024 16.30 16.30 16.30 16.30 16.12 -
Feb 13, 2024 16.36 16.36 16.36 16.36 16.18 -
Feb 12, 2024 16.37 16.37 16.37 16.37 16.19 -
Feb 9, 2024 16.36 16.36 16.36 16.36 16.18 -
Feb 8, 2024 16.38 16.38 16.38 16.38 16.20 -
Feb 7, 2024 16.36 16.36 16.36 16.36 16.18 -
Feb 6, 2024 16.35 16.35 16.35 16.35 16.17 1,400
Feb 5, 2024 16.40 16.40 16.40 16.40 16.22 -
Feb 2, 2024 16.47 16.47 16.47 16.47 16.29 -
Feb 1, 2024 16.44 16.45 16.44 16.45 16.27 300
Jan 31, 2024 16.40 16.40 16.40 16.40 16.22 -
Jan 30, 2024 16.39 16.39 16.39 16.39 16.21 -
Jan 29, 2024 16.37 16.37 16.37 16.37 16.19 -
Jan 26, 2024 0.06 Dividend
Jan 26, 2024 16.45 16.45 16.45 16.45 16.27 -
Jan 25, 2024 16.37 16.37 16.37 16.37 16.14 -
Jan 24, 2024 16.36 16.36 16.36 16.36 16.13 1,400
Jan 23, 2024 16.38 16.38 16.38 16.38 16.15 -
Jan 22, 2024 16.35 16.35 16.35 16.35 16.12 -
Jan 19, 2024 16.35 16.35 16.35 16.35 16.12 -
Jan 18, 2024 16.34 16.34 16.34 16.34 16.11 -
Jan 17, 2024 16.41 16.41 16.41 16.41 16.18 -
Jan 16, 2024 16.44 16.44 16.44 16.44 16.20 200
Jan 15, 2024 16.46 16.50 16.46 16.50 16.26 100
Jan 12, 2024 16.46 16.46 16.46 16.46 16.22 200
Jan 11, 2024 16.43 16.43 16.43 16.43 16.19 300
Jan 10, 2024 16.39 16.39 16.39 16.39 16.16 -
Jan 9, 2024 16.38 16.38 16.38 16.38 16.15 -
Jan 8, 2024 16.36 16.36 16.36 16.36 16.13 100
Jan 5, 2024 16.32 16.32 16.32 16.32 16.09 -
Jan 4, 2024 16.32 16.32 16.32 16.32 16.09 300
Jan 3, 2024 16.34 16.34 16.34 16.34 16.11 100
Jan 2, 2024 16.46 16.46 16.46 16.46 16.22 -
Dec 29, 2023 16.50 16.50 16.50 16.50 16.26 -
Dec 28, 2023 16.55 16.55 16.55 16.55 16.31 -
Dec 27, 2023 16.48 16.48 16.48 16.48 16.24 -
Dec 22, 2023 0.06 Dividend
Dec 22, 2023 16.58 16.58 16.58 16.58 16.34 -
Dec 21, 2023 16.57 16.57 16.57 16.57 16.27 -
Dec 20, 2023 16.56 16.56 16.54 16.54 16.25 1,600
Dec 19, 2023 16.50 16.52 16.50 16.51 16.22 1,800
Dec 18, 2023 16.49 16.49 16.49 16.49 16.20 1,200
Dec 15, 2023 16.53 16.54 16.50 16.54 16.25 2,900
Dec 14, 2023 16.59 16.59 16.55 16.56 16.26 1,000
Dec 13, 2023 16.32 16.32 16.32 16.32 16.03 -
Dec 12, 2023 16.27 16.27 16.27 16.27 15.98 300
Dec 11, 2023 16.24 16.24 16.24 16.24 15.95 500
Dec 8, 2023 16.34 16.34 16.34 16.34 16.05 -
Dec 7, 2023 16.32 16.37 16.32 16.37 16.08 800
Dec 6, 2023 16.30 16.30 16.30 16.30 16.01 -
Dec 5, 2023 16.25 16.25 16.25 16.25 15.96 500
Dec 4, 2023 16.27 16.27 16.27 16.27 15.98 -
Dec 1, 2023 16.25 16.25 16.25 16.25 15.96 500
Nov 30, 2023 16.19 16.19 16.19 16.19 15.90 -
Nov 29, 2023 16.11 16.11 16.11 16.11 15.82 -
Nov 28, 2023 16.07 16.07 16.07 16.07 15.78 -
Nov 27, 2023 0.06 Dividend
Nov 27, 2023 16.03 16.07 16.01 16.07 15.78 10,300
Nov 24, 2023 16.07 16.07 16.06 16.06 15.72 900
Nov 23, 2023 16.12 16.12 16.12 16.12 15.77 -
Nov 22, 2023 16.14 16.14 16.14 16.14 15.79 500
Nov 21, 2023 16.11 16.12 16.11 16.12 15.77 2,800
Nov 20, 2023 16.06 16.06 16.03 16.03 15.69 4,000
Nov 17, 2023 16.05 16.05 16.05 16.05 15.71 -
Nov 16, 2023 16.00 16.00 16.00 16.00 15.66 -
Nov 15, 2023 16.04 16.05 16.04 16.05 15.71 2,700
Nov 14, 2023 16.00 16.00 16.00 16.00 15.66 600
Nov 13, 2023 15.93 15.93 15.93 15.93 15.59 -
Nov 10, 2023 15.95 15.96 15.95 15.96 15.62 4,200
Nov 9, 2023 15.90 15.92 15.90 15.92 15.58 2,700
Nov 8, 2023 15.92 15.92 15.92 15.92 15.58 1,400
Nov 7, 2023 15.90 15.90 15.90 15.90 15.56 -
Nov 6, 2023 15.90 15.90 15.90 15.90 15.56 -
Nov 3, 2023 15.85 15.85 15.84 15.84 15.50 2,600
Nov 2, 2023 15.71 15.71 15.71 15.71 15.37 -
Nov 1, 2023 15.63 15.63 15.63 15.63 15.30 -
Oct 31, 2023 15.62 15.62 15.62 15.62 15.29 -
Oct 30, 2023 15.62 15.62 15.62 15.62 15.29 -
Oct 27, 2023 15.63 15.63 15.63 15.63 15.30 -
Oct 26, 2023 0.06 Dividend
Oct 26, 2023 15.51 15.60 15.51 15.60 15.27 3,400
Oct 25, 2023 15.71 15.71 15.71 15.71 15.32 -
Oct 24, 2023 15.62 15.62 15.62 15.62 15.23 -
Oct 23, 2023 15.58 15.65 15.58 15.65 15.26 800
Oct 20, 2023 15.57 15.57 15.57 15.57 15.18 -
Oct 19, 2023 15.63 15.63 15.63 15.63 15.24 -
Oct 18, 2023 15.68 15.68 15.68 15.68 15.29 -
Oct 17, 2023 15.72 15.72 15.72 15.72 15.33 -
Oct 16, 2023 15.70 15.70 15.69 15.69 15.30 2,900
Oct 13, 2023 15.74 15.74 15.74 15.74 15.34 100
Oct 12, 2023 15.80 15.80 15.80 15.80 15.40 -
Oct 11, 2023 15.74 15.74 15.74 15.74 15.34 -
Oct 10, 2023 15.71 15.73 15.71 15.73 15.34 1,900
Oct 6, 2023 15.72 15.72 15.72 15.72 15.33 -
Oct 5, 2023 15.72 15.72 15.72 15.72 15.33 100
Oct 4, 2023 15.67 15.72 15.67 15.72 15.33 1,000
Oct 3, 2023 15.66 15.66 15.66 15.66 15.27 200
Oct 2, 2023 15.73 15.73 15.73 15.73 15.34 1,000
Sep 29, 2023 15.87 15.87 15.80 15.80 15.40 500
Sep 28, 2023 15.74 15.77 15.73 15.77 15.37 2,000
Sep 27, 2023 15.76 15.76 15.76 15.76 15.36 200
Sep 26, 2023 0.06 Dividend
Sep 26, 2023 15.89 15.89 15.89 15.89 15.49 -
Sep 25, 2023 15.88 15.88 15.88 15.88 15.42 100
Sep 22, 2023 15.93 15.93 15.93 15.93 15.47 -
Sep 21, 2023 15.98 15.98 15.98 15.98 15.52 -
Sep 20, 2023 15.98 15.98 15.98 15.98 15.52 -
Sep 19, 2023 15.96 15.98 15.96 15.98 15.52 700
Sep 18, 2023 16.00 16.00 16.00 16.00 15.54 -
Sep 15, 2023 16.01 16.01 16.01 16.01 15.55 -
Sep 14, 2023 16.01 16.01 16.01 16.01 15.55 -
Sep 13, 2023 16.01 16.01 16.01 16.01 15.55 -
Sep 12, 2023 15.97 15.97 15.97 15.97 15.51 300
Sep 11, 2023 16.01 16.01 16.01 16.01 15.55 -
Sep 8, 2023 16.00 16.00 16.00 16.00 15.54 -
Sep 7, 2023 15.99 15.99 15.99 15.99 15.53 -
Sep 6, 2023 15.97 15.97 15.97 15.97 15.51 -
Sep 5, 2023 15.98 15.98 15.98 15.98 15.52 1,500
Sep 1, 2023 16.03 16.03 16.03 16.03 15.57 -
Aug 31, 2023 16.04 16.04 16.04 16.04 15.58 100
Aug 30, 2023 15.95 16.02 15.95 16.02 15.56 100
Aug 29, 2023 16.01 16.01 16.01 16.01 15.55 -
Aug 28, 2023 0.06 Dividend
Aug 28, 2023 15.95 15.95 15.95 15.95 15.49 700
Aug 25, 2023 15.99 15.99 15.99 15.99 15.47 -
Aug 24, 2023 16.02 16.02 16.02 16.02 15.50 -
Aug 23, 2023 15.94 15.94 15.94 15.94 15.42 -
Aug 22, 2023 15.92 15.92 15.92 15.92 15.41 -
Aug 21, 2023 15.92 15.92 15.92 15.92 15.41 -
Aug 18, 2023 15.95 15.95 15.95 15.95 15.43 -
Aug 17, 2023 15.97 15.97 15.97 15.97 15.45 -
Aug 16, 2023 15.97 15.97 15.97 15.97 15.45 100
Aug 15, 2023 15.99 15.99 15.96 15.97 15.45 4,400
Aug 14, 2023 16.03 16.03 16.03 16.03 15.51 -
Aug 11, 2023 16.03 16.03 16.03 16.03 15.51 100
Aug 10, 2023 16.03 16.04 16.03 16.04 15.52 300
Aug 9, 2023 16.09 16.09 16.09 16.09 15.57 3,100
Aug 8, 2023 16.01 16.01 16.01 16.01 15.49 -
Aug 4, 2023 16.06 16.06 16.06 16.06 15.54 200
Aug 3, 2023 15.96 15.96 15.96 15.96 15.44 -
Aug 2, 2023 16.17 16.17 16.01 16.01 15.49 100
Aug 1, 2023 16.04 16.04 16.04 16.04 15.52 -
Jul 31, 2023 16.09 16.09 16.09 16.09 15.57 -
Jul 28, 2023 16.09 16.09 16.09 16.09 15.57 -
Jul 27, 2023 16.10 16.10 16.10 16.10 15.58 -
Jul 26, 2023 0.06 Dividend
Jul 26, 2023 16.14 16.14 16.14 16.14 15.62 -
Jul 25, 2023 16.16 16.17 16.16 16.17 15.59 6,900
Jul 24, 2023 16.14 16.14 16.14 16.14 15.56 100
Jul 21, 2023 16.16 16.16 16.16 16.16 15.58 -
Jul 20, 2023 16.13 16.13 16.13 16.13 15.55 1,400
Jul 19, 2023 16.17 16.17 16.17 16.17 15.59 -
Jul 18, 2023 16.15 16.17 16.15 16.17 15.59 1,600
Jul 17, 2023 16.16 16.16 16.16 16.16 15.58 -
Jul 14, 2023 16.04 16.16 16.04 16.16 15.58 100
Jul 13, 2023 16.14 16.14 16.14 16.14 15.56 -
Jul 12, 2023 16.08 16.08 16.08 16.08 15.50 -
Jul 11, 2023 16.04 16.08 16.04 16.08 15.50 200
Jul 10, 2023 16.02 16.02 16.02 16.02 15.45 100
Jul 7, 2023 16.05 16.05 16.05 16.05 15.47 -
Jul 6, 2023 16.10 16.10 16.10 16.10 15.52 -
Jul 5, 2023 16.11 16.11 16.11 16.11 15.53 -
Jul 4, 2023 16.06 16.06 16.06 16.06 15.48 500
Jun 30, 2023 16.09 16.09 16.09 16.09 15.51 -
Jun 29, 2023 16.12 16.12 16.12 16.12 15.54 -
Jun 28, 2023 16.08 16.08 16.08 16.08 15.50 2,400
Jun 27, 2023 0.06 Dividend
Jun 27, 2023 16.14 16.14 16.14 16.14 15.56 -
Jun 26, 2023 16.12 16.12 16.12 16.12 15.49 -
Jun 23, 2023 16.14 16.14 16.14 16.14 15.50 -
Jun 22, 2023 16.20 16.20 16.14 16.14 15.50 100
Jun 21, 2023 16.18 16.20 16.18 16.20 15.56 1,800
Jun 20, 2023 16.17 16.17 16.17 16.17 15.53 200
Jun 19, 2023 16.20 16.20 16.20 16.20 15.56 -
Jun 16, 2023 16.22 16.22 16.22 16.22 15.58 -
Jun 15, 2023 16.16 16.16 16.16 16.16 15.52 -
Jun 14, 2023 16.20 16.20 16.20 16.20 15.56 200
Jun 13, 2023 16.18 16.18 16.18 16.18 15.54 -
Jun 12, 2023 16.15 16.15 16.14 16.14 15.50 500
Jun 9, 2023 16.16 16.16 16.16 16.16 15.52 -
Jun 8, 2023 16.16 16.16 16.16 16.16 15.52 -
Jun 7, 2023 16.23 16.23 16.23 16.23 15.59 -
Jun 6, 2023 16.27 16.27 16.27 16.27 15.63 300
Jun 5, 2023 16.25 16.25 16.25 16.25 15.61 -
Jun 2, 2023 16.26 16.26 16.26 16.26 15.62 -
Jun 1, 2023 16.30 16.30 16.30 16.30 15.66 1,200
May 31, 2023 16.18 16.18 16.18 16.18 15.54 -
May 30, 2023 16.21 16.22 16.18 16.18 15.54 5,100
May 29, 2023 16.18 16.18 16.18 16.18 15.54 13,200
May 26, 2023 0.06 Dividend
May 26, 2023 16.25 16.25 16.13 16.16 15.52 1,400
May 25, 2023 16.17 16.17 16.16 16.16 15.47 2,800
May 24, 2023 16.18 16.18 16.18 16.18 15.49 3,300
May 23, 2023 16.35 16.35 16.35 16.35 15.65 -
May 19, 2023 16.32 16.35 16.32 16.35 15.65 600
May 18, 2023 16.33 16.33 16.33 16.33 15.63 -
May 17, 2023 16.32 16.32 16.32 16.32 15.62 1,000
May 16, 2023 16.33 16.33 16.33 16.33 15.63 1,400
May 15, 2023 16.53 16.53 16.53 16.53 15.82 -
May 12, 2023 16.51 16.51 16.51 16.51 15.80 900
May 11, 2023 16.53 16.53 16.53 16.53 15.82 -
May 10, 2023 16.47 16.47 16.47 16.47 15.76 -
May 9, 2023 16.48 16.48 16.48 16.48 15.77 -
May 8, 2023 16.54 16.54 16.54 16.54 15.83 -
May 5, 2023 16.59 16.59 16.59 16.59 15.88 -
May 4, 2023 16.63 16.63 16.63 16.63 15.92 -
May 3, 2023 16.59 16.63 16.59 16.63 15.92 1,300
May 2, 2023 16.48 16.48 16.48 16.48 15.77 -
May 1, 2023 16.48 16.48 16.48 16.48 15.77 -
Apr 28, 2023 16.50 16.50 16.50 16.50 15.79 -
Apr 27, 2023 16.47 16.47 16.46 16.46 15.75 4,700
Apr 26, 2023 16.54 16.59 16.54 16.59 15.88 1,000

Related Tickers