Stock listing
TSX:PBD Purpose Total Return Bond Fund Stock
Home listing (TSX) of Purpose Total Return Bond Fund
Follow Purpose Total Return Bond Fund into a list and get an email when it puts out news.
Share price · TSX:PBD
$15.81 CAD -0.01 (-0.1%)
Close on Oct 30, 2026
- Day range
- $15.81 – $15.82 CADOct 30, 2026
- Volume
- 2,800 sharesOct 30, 2026
- 52-week range
- $15.75 – $16.70 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $19,280 CADMedian day 500 shares · 21 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:PBD · Home | $15.81 CAD | -0.01 (-0.1%) | 2,800 | $15.81 | $15.82 | $15.81 | $15.82 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:PBD · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.81 | -0.01 | -0.1% | $15.81 | $15.82 | $15.81 | 2,800 | |
| $15.82 | -0.03 | -0.2% | $15.81 | $15.82 | $15.81 | 1,800 | |
| $15.85 | +0.07 | +0.4% | $15.80 | $15.85 | $15.80 | 3,460 | |
| $15.78 | -0.06 | -0.4% | $15.78 | $15.78 | $15.78 | 100 | |
| $15.84 | +0.03 | +0.2% | $15.83 | $15.84 | $15.83 | 1,700 | |
| $15.81 | +0.02 | +0.1% | $15.80 | $15.82 | $15.76 | 4,700 | |
| $15.79 | -0.02 | -0.1% | $15.79 | $15.79 | $15.79 | 0 | |
| $15.81 | -0.01 | -0.1% | $15.81 | $15.82 | $15.81 | 2,100 | |
| $15.82 | +0.02 | +0.1% | $15.82 | $15.82 | $15.82 | 0 | |
| $15.80 | +0.01 | +0.1% | $15.80 | $15.80 | $15.80 | 0 | |
| $15.79 | -0.04 | -0.3% | $15.79 | $15.79 | $15.79 | 500 | |
| $15.83 | +0.01 | +0.1% | $15.81 | $15.83 | $15.81 | 300 | |
| $15.82 | 0.00 | 0.0% | $15.81 | $15.82 | $15.81 | 200 | |
| $15.82 | +0.02 | +0.1% | $15.82 | $15.82 | $15.82 | 0 | |
| $15.80 | 0.00 | 0.0% | $15.83 | $15.85 | $15.80 | 4,400 | |
| $15.80 | +0.02 | +0.1% | $15.80 | $15.80 | $15.80 | 0 | |
| $15.78 | -0.02 | -0.1% | $15.79 | $15.79 | $15.78 | 700 | |
| $15.80 | +0.05 | +0.3% | $15.80 | $15.85 | $15.80 | 1,000 | |
| $15.75 | -0.06 | -0.4% | $15.75 | $15.75 | $15.75 | 900 | |
| $15.81 | 0.00 | 0.0% | $15.81 | $15.81 | $15.81 | 300 | |
| $15.81 | -0.05 | -0.3% | $15.84 | $15.84 | $15.81 | 700 | |
| $15.86 | -0.12 | -0.8% | $15.85 | $15.87 | $15.85 | 3,700 | |
| $15.98 | -0.03 | -0.2% | $15.98 | $15.98 | $15.98 | 0 | |
| $16.01 | -0.01 | -0.1% | $16.01 | $16.01 | $16.01 | 0 | |
| $16.02 | -0.05 | -0.3% | $16.05 | $16.06 | $16.02 | 1,300 | |
| $16.07 | -0.04 | -0.2% | $16.10 | $16.10 | $16.07 | 500 | |
| $16.11 | +0.04 | +0.2% | $16.11 | $16.12 | $16.11 | 5,100 | |
| $16.07 | -0.04 | -0.2% | $16.07 | $16.07 | $16.07 | 100 | |
| $16.11 | +0.05 | +0.3% | $16.11 | $16.11 | $16.11 | 1,400 | |
| $16.06 | 0.00 | 0.0% | $16.10 | $16.10 | $16.06 | 2,200 | |
| $16.06 | -0.02 | -0.1% | $16.06 | $16.06 | $16.06 | 200 | |
| $16.08 | +0.03 | +0.2% | $16.08 | $16.08 | $16.08 | 1,000 | |
| $16.05 | -0.06 | -0.4% | $16.05 | $16.05 | $16.05 | 600 | |
| $16.11 | -0.04 | -0.2% | $16.10 | $16.11 | $16.10 | 4,700 | |
| $16.15 | -0.03 | -0.2% | $16.16 | $16.16 | $16.15 | 2,600 | |
| $16.18 | 0.00 | 0.0% | $16.18 | $16.18 | $16.18 | 2,500 | |
| $16.18 | +0.02 | +0.1% | $16.18 | $16.18 | $16.18 | 200 | |
| $16.16 | -0.02 | -0.1% | $16.16 | $16.16 | $16.16 | 0 | |
| $16.18 | -0.02 | -0.1% | $16.19 | $16.19 | $16.18 | 500 | |
| $16.20 | +0.03 | +0.2% | $16.20 | $16.20 | $16.20 | 1,100 | |
| $16.17 | -0.05 | -0.3% | $16.17 | $16.17 | $16.16 | 6,800 | |
| $16.22 | -0.06 | -0.4% | $16.22 | $16.22 | $16.22 | 1,300 | |
| $16.28 | 0.00 | 0.0% | $16.28 | $16.28 | $16.28 | 0 | |
| $16.28 | +0.03 | +0.2% | $16.28 | $16.28 | $16.28 | 0 | |
| $16.25 | -0.04 | -0.2% | $16.25 | $16.25 | $16.25 | 0 | |
| $16.29 | +0.06 | +0.4% | $16.29 | $16.29 | $16.29 | 400 | |
| $16.23 | -0.03 | -0.2% | $16.23 | $16.23 | $16.23 | 0 | |
| $16.26 | +0.01 | +0.1% | $16.26 | $16.26 | $16.26 | 300 | |
| $16.25 | -0.02 | -0.1% | $16.25 | $16.25 | $16.25 | 0 | |
| $16.27 | -0.01 | -0.1% | $16.22 | $16.27 | $16.22 | 800 | |
| $16.28 | -0.01 | -0.1% | $16.28 | $16.28 | $16.28 | 0 | |
| $16.29 | +0.02 | +0.1% | $16.29 | $16.29 | $16.29 | 0 | |
| $16.27 | +0.03 | +0.2% | $16.27 | $16.27 | $16.27 | 0 | |
| $16.24 | -0.01 | -0.1% | $16.24 | $16.24 | $16.24 | 1,400 | |
| $16.25 | -0.02 | -0.1% | $16.25 | $16.25 | $16.25 | 0 | |
| $16.27 | +0.02 | +0.1% | $16.27 | $16.27 | $16.27 | 0 | |
| $16.25 | -0.03 | -0.2% | $16.25 | $16.25 | $16.25 | 0 | |
| $16.28 | +0.01 | +0.1% | $16.28 | $16.28 | $16.27 | 7,700 | |
| $16.27 | -0.02 | -0.1% | $16.27 | $16.27 | $16.27 | 0 | |
| $16.29 | +0.08 | +0.5% | $16.29 | $16.29 | $16.29 | 1,500 | |
| $16.21 | +0.04 | +0.2% | $16.21 | $16.21 | $16.21 | 1,000 | |
| $16.17 | 0.00 | 0.0% | $16.17 | $16.17 | $16.17 | 0 |
- Ticker
- TSX:PBD
- Asset type
- Fund
- Exchange
- TSX
- Currency
- CAD
Purpose Total Return Bond Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Purpose Total Return Bond Fund is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:PBD · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:PBD | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about Purpose Total Return Bond Fund.