PBD.TO - Purpose Total Return Bond Fund Series ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201918.4818.4818.4818.4818.48-
Sep 12, 201918.4818.4818.4818.4818.48-
Sep 11, 201918.4818.4818.4818.4818.48500
Sep 10, 201918.4418.4418.4418.4418.44200
Sep 09, 201918.5418.5418.5418.5418.54500
Sep 06, 201918.5518.5518.5318.5418.541,900
Sep 05, 201918.5618.5718.5618.5718.57800
Sep 04, 201918.5818.5818.5618.5618.563,400
Sep 03, 201918.5718.5718.5718.5718.572,700
Aug 30, 201918.5818.5818.5818.5818.58100
Aug 29, 201918.5918.5918.5918.5918.59100
Aug 28, 201918.3718.3718.3718.3718.373,700
Aug 27, 201918.4818.4818.4818.4818.48-
Aug 27, 20190.05201 Dividend
Aug 26, 201918.5318.5318.5318.5318.48-
Aug 23, 201918.5318.5318.5318.5318.48-
Aug 22, 201918.5518.5518.5018.5318.485,400
Aug 21, 201918.5518.5618.5518.5618.511,100
Aug 20, 201918.5018.5018.5018.5018.45-
Aug 19, 201918.5018.5018.5018.5018.45-
Aug 16, 201918.5018.5018.5018.5018.451,200
Aug 15, 201918.5018.5118.5018.5118.461,400
Aug 14, 201918.5018.5118.5018.5118.461,400
Aug 13, 201918.3218.5018.3218.4818.432,000
Aug 12, 201918.5218.5218.5218.5218.47-
Aug 09, 201918.5218.5218.5218.5218.471,800
Aug 08, 201918.5018.5018.5018.5018.45-
Aug 07, 201918.5018.5018.5018.5018.45200
Aug 06, 201918.5218.5218.5218.5218.47400
Aug 02, 201918.4518.4518.4518.4518.40100
Aug 01, 201918.4518.4518.4518.4518.40100
Jul 31, 201918.4518.4718.4518.4518.40100
Jul 30, 201918.4718.4718.4518.4518.401,200
Jul 29, 201918.4718.4718.4518.4518.401,200
Jul 26, 201918.5018.5018.4418.5018.45100
Jul 26, 20190.05861 Dividend
Jul 25, 201918.5018.5318.3418.5018.39600
Jul 24, 201918.3418.5318.3418.5018.391,900
Jul 23, 201918.4618.4618.4618.4618.35-
Jul 22, 201918.4618.4618.4618.4618.35-
Jul 19, 201918.4618.4618.4618.4618.35100
Jul 18, 201918.4018.4018.4018.4018.29200
Jul 17, 201918.4018.4518.4018.4518.341,700
Jul 16, 201918.4018.4018.4018.4018.29600
Jul 15, 201918.4218.4218.4218.4218.311,300
Jul 12, 201918.4018.4018.4018.4018.291,500
Jul 11, 201918.4418.4418.4418.4418.332,500
Jul 10, 201918.4218.4418.4218.4418.332,500
Jul 09, 201918.4318.4318.4318.4318.32100
Jul 08, 201918.4018.4018.4018.4018.29-
Jul 05, 201918.4018.4018.4018.4018.29700
Jul 04, 201918.5318.5318.5318.5318.42100
Jul 03, 201918.5118.5118.5118.5118.40500
Jul 02, 201918.4818.4818.4818.4818.37300
Jun 28, 201918.4818.4818.4818.4818.37300
Jun 27, 201918.4818.4818.4818.4818.37300
Jun 26, 201918.4918.4918.4918.4918.38-
Jun 25, 201918.5318.5318.4918.4918.382,100
Jun 25, 20190.05861 Dividend
Jun 24, 201918.5418.5418.5418.5418.37-
Jun 21, 201918.5518.5518.5418.5418.371,400
Jun 20, 201918.5218.5218.5218.5218.35-
Jun 19, 201918.5218.5218.5218.5218.35400
Jun 18, 201918.5018.5318.5018.5218.3566,700
Jun 17, 201918.4818.4818.4818.4818.31100
Jun 14, 201918.4718.4718.4718.4718.30-
Jun 13, 201918.4718.4718.4718.4718.30-
Jun 12, 201918.4718.4718.4718.4718.301,000
Jun 11, 201918.3918.3918.3918.3918.22-
Jun 10, 201918.3918.3918.3918.3918.22-
Jun 07, 201918.3918.3918.3918.3918.22-
Jun 06, 201918.3918.3918.3918.3918.22-
Jun 05, 201918.3918.3918.3918.3918.22100
Jun 04, 201918.3818.3918.3818.3918.2218,400
Jun 03, 201918.3218.3518.3218.3518.18500
May 31, 201918.3618.3618.3618.3618.19-
May 30, 201918.3618.3618.3618.3618.19-
May 29, 201918.3618.3618.3618.3618.19-
May 28, 201918.3518.3618.3518.3618.194,500
May 28, 20190.059 Dividend
May 27, 201918.3518.3918.3518.3918.16700
May 24, 201918.3718.4018.3718.4018.173,500
May 23, 201918.3618.3618.3618.3618.13-
May 22, 201918.3418.3618.3418.3618.137,100
May 21, 201918.3418.3418.3418.3418.111,500
May 17, 201918.3518.3718.3518.3518.122,400
May 16, 201918.3518.3818.3518.3818.15600
May 15, 201918.3518.3518.3518.3518.12-
May 14, 201918.3518.3518.3518.3518.124,600
May 13, 201918.3518.3518.3518.3518.12800
May 10, 201918.3818.3918.3818.3918.163,100
May 09, 201918.3818.3918.3818.3918.163,100
May 08, 201918.3818.3918.3818.3918.163,100
May 07, 201918.5018.5018.3818.3918.161,300
May 06, 201918.3818.3818.3818.3818.154,300
May 03, 201918.4018.4018.4018.4018.17-
May 02, 201918.4018.4018.4018.4018.17300
May 01, 201918.2218.4318.2218.3918.162,800
Apr 30, 201918.4018.4018.4018.4018.17-
Apr 29, 201918.4018.4018.4018.4018.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...