PBD.TO - Purpose Total Return Bond Fund Series ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201918.3718.3718.3718.4018.403,341
May 23, 201918.3618.3618.3618.3618.36-
May 22, 201918.3418.3618.3418.3618.367,100
May 21, 201918.3418.3418.3418.3418.341,500
May 17, 201918.3518.3718.3518.3518.352,400
May 16, 201918.3518.3818.3518.3818.38600
May 15, 201918.3518.3518.3518.3518.35-
May 14, 201918.3518.3518.3518.3518.354,600
May 13, 201918.3518.3518.3518.3518.35800
May 10, 201918.3818.3918.3818.3918.393,100
May 09, 201918.3818.3918.3818.3918.393,100
May 08, 201918.3818.3918.3818.3918.393,100
May 07, 201918.5018.5018.3818.3918.391,300
May 06, 201918.3818.3818.3818.3818.384,300
May 03, 201918.4018.4018.4018.4018.40-
May 02, 201918.4018.4018.4018.4018.40300
May 01, 201918.2218.4318.2218.3918.392,800
Apr 30, 201918.4018.4018.4018.4018.40-
Apr 29, 201918.4018.4018.4018.4018.40-
Apr 26, 201918.4018.4018.4018.4018.40-
Apr 25, 201918.4118.4118.4018.4018.40200
Apr 25, 20190.05861 Dividend
Apr 24, 201918.4518.4718.4518.4718.41300
Apr 23, 201918.5818.5818.4018.4018.34600
Apr 22, 201918.3818.3818.3718.3718.31500
Apr 18, 201918.3918.4218.3918.4218.363,800
Apr 17, 201918.3818.4018.3818.4018.34600
Apr 16, 201918.3918.4018.3918.4018.34200
Apr 15, 201918.4118.4118.4118.4118.35-
Apr 12, 201918.4118.4118.4118.4118.35-
Apr 11, 201918.3718.4118.3718.4118.351,100
Apr 10, 201918.3918.3918.3918.3918.33-
Apr 09, 201918.3818.3918.3818.3918.331,900
Apr 08, 201918.3618.3618.3618.3618.30800
Apr 05, 201918.3718.3718.3718.3718.31-
Apr 04, 201918.3718.3718.3718.3718.312,300
Apr 03, 201918.3718.3718.3718.3718.311,600
Apr 02, 201918.3818.3818.3818.3818.32-
Apr 01, 201918.3918.3918.3818.3818.323,800
Mar 29, 201918.3918.3918.3718.3718.311,900
Mar 28, 201918.4018.4018.3718.3718.311,700
Mar 27, 201918.4218.4218.4218.4218.36-
Mar 26, 201918.4218.4218.4218.4218.36100
Mar 26, 20190.05861 Dividend
Mar 25, 201918.4018.4218.4018.4218.3019,700
Mar 22, 201918.4018.4018.4018.4018.285,600
Mar 21, 201918.3818.3818.3818.3818.26-
Mar 20, 201918.3818.3818.3818.3818.26100
Mar 19, 201918.3618.3618.3618.3618.24-
Mar 18, 201918.3618.3618.3618.3618.24-
Mar 15, 201918.3518.3618.3518.3618.24900
Mar 14, 201918.2718.2718.2718.2718.15-
Mar 13, 201918.2718.2718.2718.2718.15-
Mar 12, 201918.2718.2718.2718.2718.15-
Mar 11, 201918.0418.2718.0418.2718.15700
Mar 08, 201918.2618.2618.2618.2618.14-
Mar 07, 201918.2518.2618.2518.2618.14500
Mar 06, 201918.4418.4418.2218.2718.153,400
Mar 05, 201918.2418.2418.2418.2418.12200
Mar 04, 201918.2118.2218.1918.2218.101,600
Mar 01, 201918.2118.2118.2118.2118.09600
Feb 28, 201918.2218.2218.2218.2218.101,400
Feb 27, 201918.2218.2218.2218.2218.101,800
Feb 26, 201918.1818.2418.1818.2418.12900
Feb 25, 201918.2218.2218.2118.2118.09500
Feb 25, 20190.0586 Dividend
Feb 22, 201918.2118.2118.2118.2118.04-
Feb 21, 201918.2118.2118.2118.2118.04-
Feb 20, 201918.2418.2418.2118.2118.04300
Feb 19, 201918.3818.3818.2218.2218.05700
Feb 15, 201918.1818.1818.1818.1818.01-
Feb 14, 201918.1818.1818.1818.1818.01200
Feb 13, 201918.1918.1918.1918.1918.02-
Feb 12, 201918.1918.1918.1918.1918.02100
Feb 11, 201918.1518.1518.1518.1517.98-
Feb 08, 201918.1518.1518.1518.1517.98-
Feb 07, 201918.2118.2118.1518.1517.981,400
Feb 06, 201918.1418.1518.1418.1517.981,500
Feb 05, 201918.1418.1818.1418.1818.011,600
Feb 04, 201918.0918.0918.0918.0917.92300
Feb 01, 201918.0818.0818.0818.0817.91600
Jan 31, 201918.1318.1318.1318.1317.9626,900
Jan 30, 201918.0318.0718.0318.0717.901,400
Jan 29, 201918.0418.0418.0218.0217.851,600
Jan 28, 201918.0218.0518.0218.0517.88600
Jan 28, 20190.0586 Dividend
Jan 25, 201918.1318.1318.1118.1117.882,700
Jan 24, 201918.0818.0918.0818.0917.862,500
Jan 23, 201918.0718.0718.0618.0617.839,700
Jan 22, 201918.0518.0518.0418.0417.8120,800
Jan 21, 201918.0918.0918.0918.0917.86-
Jan 18, 201918.0718.0918.0718.0917.86700
Jan 17, 201918.0718.0718.0718.0717.84300
Jan 16, 201918.0318.0518.0318.0517.821,100
Jan 15, 201918.0318.0318.0318.0317.80200
Jan 14, 201918.0218.0618.0218.0617.834,000
Jan 11, 201918.0318.0318.0118.0117.782,800
Jan 10, 201918.0318.0418.0318.0417.811,000
Jan 09, 201918.0418.0418.0418.0417.81200
Jan 08, 201917.9717.9717.9717.9717.74100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...