Toronto - Delayed Quote CAD

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

16.30
+0.01
+(0.06%)
At close: April 21 at 2:59:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202516.3016.3016.3016.3016.30400
Apr 17, 202516.3416.3416.3416.3416.34-
Apr 16, 202516.3216.3216.3216.3216.32-
Apr 15, 202516.2816.2816.2816.2816.28-
Apr 14, 202516.1916.1916.1916.1916.19-
Apr 11, 202516.1716.1716.1716.1716.17-
Apr 10, 202516.1716.1716.1716.1716.17600
Apr 9, 202516.0416.2616.0416.2616.26600
Apr 8, 202516.2516.2516.2516.2516.25500
Apr 7, 202516.3616.3616.3616.3616.36-
Apr 4, 202516.5116.5116.5116.5116.51-
Apr 3, 202516.5216.5216.4916.4916.491,800
Apr 2, 202516.5916.5916.5916.5916.59-
Apr 1, 202516.6016.6116.6016.6116.611,400
Mar 31, 202516.5616.5616.5616.5616.56-
Mar 28, 202516.5716.5716.5716.5716.57-
Mar 27, 2025 0.059 Dividend
Mar 27, 202516.6416.6416.6416.6416.64-
Mar 26, 202516.6516.6516.6516.6516.59300
Mar 25, 202516.7016.7016.7016.7016.64-
Mar 24, 202516.6816.6816.6816.6816.62-
Mar 21, 202516.7016.7016.7016.7016.64-
Mar 20, 202516.7116.7116.7116.7116.65-
Mar 19, 202516.7316.7316.7316.7316.67500
Mar 18, 202516.5916.5916.5916.5916.53200
Mar 17, 202516.6516.6516.6516.6516.59100
Mar 14, 202516.5716.5716.5716.5716.51-
Mar 13, 202516.6216.6216.6216.6216.56-
Mar 12, 202516.6316.6316.6316.6316.57-
Mar 11, 202516.6916.6916.6916.6916.63-
Mar 10, 202516.6716.6716.6716.6716.612,600
Mar 7, 202516.7316.7316.7316.7316.67600
Mar 6, 202516.7116.7216.7116.7116.652,900
Mar 5, 202516.7616.7616.7616.7616.70-
Mar 4, 202516.7416.7416.7216.7216.66800
Mar 3, 202516.7916.7916.7916.7916.73100
Feb 28, 202516.8016.8016.8016.8016.74300
Feb 27, 202516.8016.8016.7416.7416.683,700
Feb 26, 2025 0.059 Dividend
Feb 26, 202516.8016.8016.8016.8016.74-
Feb 25, 202516.7516.7516.7516.7516.63-
Feb 24, 202516.7316.7316.7316.7316.61-
Feb 21, 202516.7216.7216.7216.7216.60-
Feb 20, 202516.7316.7316.7316.7316.61100
Feb 19, 202516.6716.7416.6716.7416.621,600
Feb 18, 202516.7316.7316.7316.7316.61-
Feb 14, 202516.7116.7116.7116.7116.59-
Feb 13, 202516.6616.6616.6616.6616.54-
Feb 12, 202516.6516.6516.6316.6316.5112,400
Feb 11, 202516.6716.6716.6716.6716.55200
Feb 10, 202516.7016.7016.6916.6916.57500
Feb 7, 202516.6716.6716.6616.6616.54400
Feb 6, 202516.7216.7216.7216.7216.601,400
Feb 5, 202516.7316.7316.7316.7316.61-
Feb 4, 202516.7416.7416.7416.7416.62200
Feb 3, 202516.7116.7116.7116.7116.59-
Jan 31, 202516.6816.6816.6816.6816.56-
Jan 30, 202516.7016.7016.6916.6916.571,400
Jan 29, 2025 0.059 Dividend
Jan 29, 202516.6716.6716.6716.6716.55200
Jan 28, 202516.7316.7316.7216.7216.541,400
Jan 27, 202516.7316.7316.7316.7316.55-
Jan 24, 202516.7216.7216.7216.7216.54-
Jan 23, 202516.7016.7016.7016.7016.52-
Jan 22, 202516.7216.7216.7216.7216.54-
Jan 21, 202516.7116.7116.7116.7116.53-
Jan 20, 202516.6616.6616.6516.6516.47600
Jan 17, 202516.6616.6616.6616.6616.48-
Jan 16, 202516.6316.6316.6316.6316.45300
Jan 15, 202516.5216.5216.5216.5216.35-
Jan 14, 202516.5216.5216.5216.5216.35-
Jan 13, 202516.5516.5516.5516.5516.38-
Jan 10, 202516.5416.5516.5116.5516.381,900
Jan 9, 202516.6116.6116.6116.6116.43-
Jan 8, 202516.6216.6216.6216.6216.44800
Jan 7, 202516.6316.6316.6316.6316.45-
Jan 6, 202516.6516.6516.6516.6516.47200
Jan 3, 202516.6116.6116.6116.6116.43-
Jan 2, 202516.5816.5816.5816.5816.40-
Dec 31, 202416.5816.5816.5816.5816.40-
Dec 30, 202416.5616.5616.5616.5616.39-
Dec 27, 2024 0.059 Dividend
Dec 27, 202416.5416.5416.5316.5316.36500
Dec 24, 202416.5716.6416.5716.6316.406,800
Dec 23, 202416.5616.5616.5416.5416.3111,700
Dec 20, 202416.6516.6516.6516.6516.424,600
Dec 19, 202416.5516.5516.5516.5516.32200
Dec 18, 202416.7116.7216.6216.6216.3913,800
Dec 17, 202416.7416.7416.7416.7416.504,200
Dec 16, 202416.7016.7016.7016.7016.47-
Dec 13, 202416.7416.7416.7416.7416.50-
Dec 12, 202416.7416.7416.7316.7316.491,100
Dec 11, 202416.7816.7816.7816.7816.54-
Dec 10, 202416.7716.7716.7716.7716.53-
Dec 9, 202416.7816.7816.7816.7816.54-
Dec 6, 202416.7416.7416.7416.7416.50-
Dec 5, 202416.7416.7416.7416.7416.50-
Dec 4, 202416.7016.7016.7016.7016.47200
Dec 3, 202416.6916.6916.6516.6516.421,500
Dec 2, 202416.7416.7416.7416.7416.501,000
Nov 29, 202416.7216.7216.7216.7216.48-
Nov 28, 202416.6516.6516.6516.6516.42300
Nov 27, 2024 0.059 Dividend
Nov 27, 202416.7016.7016.7016.7016.47-
Nov 26, 202416.7116.7216.7116.7116.421,500
Nov 25, 202416.7216.7316.7216.7316.44900
Nov 22, 202416.6616.6616.6616.6616.37500
Nov 21, 202416.6416.6416.6416.6416.35-
Nov 20, 202416.6616.6616.6616.6616.37-
Nov 19, 202416.6416.6416.6416.6416.35100
Nov 18, 202416.6616.6616.6616.6616.37600
Nov 15, 202416.6816.6816.6816.6816.39200
Nov 14, 202416.6516.6516.6516.6516.36-
Nov 13, 202416.6816.6816.6816.6816.39500
Nov 12, 202416.6816.6816.6816.6816.39200
Nov 11, 202416.7216.7216.7216.7216.43-
Nov 8, 202416.7316.7316.7316.7316.44100
Nov 7, 202416.6216.6216.6216.6216.33-
Nov 6, 202416.6416.6516.6416.6516.361,500
Nov 5, 202416.5916.5916.5916.5916.30-
Nov 4, 202416.5716.5716.5716.5716.28-
Nov 1, 202416.6116.6116.5916.5916.30900
Oct 31, 202416.6416.6416.6416.6416.35-
Oct 30, 202416.6416.6416.6416.6416.35-
Oct 29, 2024 0.059 Dividend
Oct 29, 202416.7116.7116.7116.7116.42-
Oct 28, 202416.6816.6816.6816.6816.33-
Oct 25, 202416.7016.7016.7016.7016.35-
Oct 24, 202416.7116.7116.7116.7116.36100
Oct 23, 202416.6916.6916.6916.6916.34300
Oct 22, 202416.7516.7516.7516.7516.40100
Oct 21, 202416.8116.8116.8116.8116.46-
Oct 18, 202416.8316.8316.8116.8116.46100
Oct 17, 202416.7916.7916.7816.7816.431,700
Oct 16, 202416.8216.8216.8216.8216.47200
Oct 15, 202416.7716.7716.7716.7716.42-
Oct 11, 202416.7616.7616.7616.7616.41300
Oct 10, 202416.7116.7116.7116.7116.361,300
Oct 9, 202416.7416.7416.7416.7416.39-
Oct 8, 202416.7316.7316.7316.7316.38-
Oct 7, 202416.7916.7916.7916.7916.44-
Oct 4, 202416.8216.8216.8216.8216.47-
Oct 3, 202416.8116.8116.8016.8016.45300
Oct 2, 202416.8316.8316.8316.8316.48200
Oct 1, 202416.8916.8916.8916.8916.53-
Sep 30, 202416.8916.8916.8916.8916.53-
Sep 27, 202416.8716.8716.8716.8716.521,400
Sep 26, 2024 0.059 Dividend
Sep 26, 202416.9116.9116.9116.9116.55-
Sep 25, 202416.9216.9216.9216.9216.51-
Sep 24, 202416.9316.9316.9316.9316.52-
Sep 23, 202416.9416.9416.9416.9416.53-
Sep 20, 202416.9316.9316.9316.9316.52-
Sep 19, 202416.9016.9016.9016.9016.49-
Sep 18, 202416.9216.9216.9216.9216.51100
Sep 17, 202416.8916.8916.8916.8916.48-
Sep 16, 202416.8516.8516.8516.8516.44-
Sep 13, 202416.8116.8116.8116.8116.40-
Sep 12, 202416.8116.8116.8116.8116.40-
Sep 11, 202416.7616.7616.7516.7516.341,100
Sep 10, 202416.7916.7916.7916.7916.38-
Sep 9, 202416.7616.7616.7616.7616.35-
Sep 6, 202416.7816.7816.7816.7816.37-
Sep 5, 202416.7316.7316.7316.7316.32-
Sep 4, 202416.7016.7016.6916.6916.289,600
Sep 3, 202416.7016.7016.7016.7016.29-
Aug 30, 202416.7016.7016.7016.7016.29-
Aug 29, 202416.7116.7116.7116.7116.30-
Aug 28, 2024 0.059 Dividend
Aug 28, 202416.7716.7716.7716.7716.36-
Aug 27, 202416.7316.7316.7016.7016.232,000
Aug 26, 202416.8016.8016.8016.8016.33-
Aug 23, 202416.7416.7416.7416.7416.27-
Aug 22, 202416.7616.7616.7616.7616.29-
Aug 21, 202416.7416.7416.7416.7416.27-
Aug 20, 202416.7216.7216.7216.7216.25-
Aug 19, 202416.7216.7216.7216.7216.25-
Aug 16, 202416.6716.6716.6716.6716.21-
Aug 15, 202416.6716.6716.6716.6716.21-
Aug 14, 202416.6316.6316.6316.6316.17-
Aug 13, 202416.5616.5616.5616.5616.10-
Aug 12, 202416.5616.5616.5616.5616.10-
Aug 9, 202416.5416.5416.5416.5416.08-
Aug 8, 202416.5216.5216.5216.5216.06-
Aug 7, 202416.5116.5116.5116.5116.05-
Aug 6, 202416.5316.5616.5316.5616.102,600
Aug 2, 202416.5716.5716.5716.5716.11-
Aug 1, 202416.5816.5816.5816.5816.12-
Jul 31, 202416.5916.5916.5916.5916.135,300
Jul 30, 202416.5216.5216.5216.5216.06-
Jul 29, 2024 0.059 Dividend
Jul 29, 202416.5716.5716.5716.5716.11-
Jul 26, 202416.5416.5416.5416.5416.02-
Jul 25, 202416.5316.5316.5316.5316.01-
Jul 24, 202416.5516.5516.5516.5516.03900
Jul 23, 202416.5616.5616.5616.5616.04-
Jul 22, 202416.5616.5616.5616.5616.04100
Jul 19, 202416.5216.5216.5216.5216.00-
Jul 18, 202416.5016.5016.4916.4915.97400
Jul 17, 202416.5516.5516.5516.5516.03-
Jul 16, 202416.4916.4916.4916.4915.97-
Jul 15, 202416.4916.4916.4916.4915.97-
Jul 12, 202416.4516.4516.4516.4515.93-
Jul 11, 202416.4016.4016.4016.4015.89-
Jul 10, 202416.3716.3716.3716.3715.86300
Jul 9, 202416.3316.3316.3216.3215.81500
Jul 8, 202416.3516.3516.3516.3515.84300
Jul 5, 202416.3816.4016.3816.4015.894,600
Jul 4, 202416.3416.3416.3416.3415.83-
Jul 3, 202416.2716.2716.2716.2715.76-
Jul 2, 202416.2816.2816.2816.2815.77-
Jun 28, 202416.3116.3116.3116.3115.80300
Jun 27, 202416.2616.3216.2616.3215.812,400
Jun 26, 2024 0.059 Dividend
Jun 26, 202416.3916.3916.3916.3915.88-
Jun 25, 202416.3616.3616.3616.3615.79200
Jun 24, 202416.3916.3916.3916.3915.82-
Jun 21, 202416.3816.3816.3816.3815.81-
Jun 20, 202416.3816.3916.3816.3915.821,600
Jun 19, 202416.4116.4116.4116.4115.84-
Jun 18, 202416.3716.3716.3716.3715.80-
Jun 17, 202416.2116.3016.2116.3015.731,200
Jun 14, 202416.4116.4116.4116.4115.84-
Jun 13, 202416.4016.4016.3516.3515.782,500
Jun 12, 202416.4116.4116.4016.4115.841,600
Jun 11, 202416.3316.3316.3316.3315.76-
Jun 10, 202416.3416.3416.3416.3415.77-
Jun 7, 202416.3716.3716.3716.3715.80-
Jun 6, 202416.3816.3816.3816.3815.81-
Jun 5, 202416.3416.3416.3416.3415.77-
Jun 4, 202416.3216.3216.2916.2915.725,000
Jun 3, 202416.2916.2916.2916.2915.72-
May 31, 202416.3016.3016.3016.3015.731,400
May 30, 202416.2216.2716.2116.2515.681,500
May 29, 2024 0.059 Dividend
May 29, 202416.2316.2316.2016.2015.641,300
May 28, 202416.3016.3016.3016.3015.68-
May 27, 202416.5016.5016.4016.4115.78800
May 24, 202416.3216.3216.3216.3215.69-
May 23, 202416.3516.3516.3516.3515.72-
May 22, 202416.3816.3816.3816.3815.75-
May 21, 202416.3616.3616.3316.3315.701,600
May 17, 202416.3916.4116.3916.4115.784,200
May 16, 202416.4016.4016.4016.4015.77-
May 15, 202416.3616.4016.3616.4015.77300
May 14, 202416.3216.3216.3216.3215.69-
May 13, 202416.3416.3516.3416.3515.722,700
May 10, 202416.3316.3316.3316.3315.70-
May 9, 202416.3616.3616.3616.3615.73-
May 8, 202416.3816.3816.3816.3815.75-
May 7, 202416.3716.3716.3716.3715.74-
May 6, 202416.1216.1216.1216.1215.501,000
May 3, 202416.2816.2816.2816.2815.66-
May 2, 202416.2516.2516.2516.2515.63100
May 1, 202416.1816.1816.1816.1815.56-
Apr 30, 202416.2416.2416.2416.2415.62-
Apr 29, 202416.2016.2016.1916.1915.57700
Apr 26, 202416.1616.1616.1616.1615.54-
Apr 25, 2024 0.059 Dividend
Apr 25, 202416.2616.2616.2616.2615.64-
Apr 24, 202416.2816.2816.2816.2815.60-
Apr 23, 202416.2416.2416.2416.2415.56-
Apr 22, 202416.1916.1916.1916.1915.51-

Related Tickers