S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Purpose Canadian Financial Income Fund (BNC)
Purpose Canadian Financial Income Fund (BNC) Historical

BNC Purpose Canadian Financial Income Fund

25.56

0.03 (0.12%)

May 15 2024 - Closed

Delayed by 15 minutes

BNC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 15 2024	25.53	0.00	0.00%	25.53	25.53	25.53	0
May 14 2024	25.53	-0.01	-0.04%	25.59	25.59	25.51	700
May 13 2024	25.54	0.05	0.20%	25.62	25.62	25.54	154
May 10 2024	25.49	-0.02	-0.08%	25.58	25.59	25.49	7,690
May 09 2024	25.51	0.19	0.75%	25.50	25.53	25.50	3,604
May 08 2024	25.32	0.17	0.68%	25.32	25.32	25.32	0
May 07 2024	25.15	-0.05	-0.20%	25.26	25.28	25.15	31,000
May 06 2024	25.20	0.24	0.96%	25.21	25.21	25.20	1,600
May 03 2024	24.96	0.14	0.56%	24.97	24.98	24.93	4,300
May 02 2024	24.82	0.04	0.16%	24.88	24.89	24.82	600
May 01 2024	24.78	0.10	0.41%	24.54	24.88	24.54	300
Apr 30 2024	24.68	-0.09	-0.36%	24.68	24.68	24.68	0
Apr 29 2024	24.77	-0.05	-0.20%	24.86	24.86	24.76	2,500
Apr 26 2024	24.82	0.09	0.36%	24.76	24.85	24.76	1,100
Apr 25 2024	24.73	-0.24	-0.96%	24.61	24.73	24.54	700
Apr 24 2024	24.97	-0.06	-0.24%	25.10	25.10	24.89	1,100
Apr 23 2024	25.03	0.06	0.24%	24.99	25.04	24.99	400
Apr 22 2024	24.97	0.19	0.77%	24.95	24.98	24.95	500
Apr 19 2024	24.78	0.15	0.61%	24.81	24.81	24.76	500
Apr 18 2024	24.63	0.00	0.00%	24.70	24.71	24.62	1,200
Apr 17 2024	24.63	-0.01	-0.04%	24.70	24.70	24.55	1,600
Apr 16 2024	24.64	-0.19	-0.77%	24.62	24.68	24.58	1,300
Apr 15 2024	24.83	-0.15	-0.60%	25.21	25.21	24.80	1,600
Apr 12 2024	24.98	-0.23	-0.91%	25.08	25.08	24.95	1,315
Apr 11 2024	25.21	-0.15	-0.59%	25.20	25.26	25.16	1,700
Apr 10 2024	25.36	-0.28	-1.09%	25.35	25.45	25.27	4,200
Apr 09 2024	25.64	-0.02	-0.08%	25.62	25.68	25.59	1,104
Apr 08 2024	25.66	0.09	0.35%	25.67	25.67	25.66	200
Apr 05 2024	25.57	0.10	0.39%	25.53	25.63	25.51	19,500
Apr 04 2024	25.47	-0.07	-0.27%	25.64	25.64	25.47	400
Apr 03 2024	25.54	0.01	0.04%	25.57	25.60	25.52	2,000
Apr 02 2024	25.53	-0.16	-0.62%	25.54	25.54	25.53	200
Apr 01 2024	25.69	-0.08	-0.31%	25.68	25.72	25.66	1,500
Mar 28 2024	25.77	0.13	0.51%	25.77	25.77	25.77	0
Mar 27 2024	25.64	0.13	0.51%	25.63	25.67	25.63	700
Mar 26 2024	25.51	0.01	0.04%	25.54	25.55	25.49	1,000
Mar 25 2024	25.50	-0.15	-0.58%	25.61	25.61	25.50	808
Mar 22 2024	25.65	-0.07	-0.27%	25.68	25.68	25.64	1,300
Mar 21 2024	25.72	0.16	0.63%	25.77	25.77	25.71	1,900
Mar 20 2024	25.56	0.15	0.59%	25.43	25.56	25.43	500
Mar 19 2024	25.41	0.07	0.28%	25.38	25.45	25.38	800
Mar 18 2024	25.34	-0.02	-0.08%	25.30	25.40	25.30	600
Mar 15 2024	25.36	-0.01	-0.04%	25.31	25.40	25.31	1,900
Mar 14 2024	25.37	-0.10	-0.39%	25.47	25.47	25.30	1,350
Mar 13 2024	25.47	0.09	0.35%	25.40	25.47	25.40	450
Mar 12 2024	25.38	0.03	0.12%	25.37	25.38	25.32	400
Mar 11 2024	25.35	0.02	0.08%	25.29	25.35	25.29	400
Mar 08 2024	25.33	0.01	0.04%	25.32	25.36	25.31	800
Mar 07 2024	25.32	0.15	0.60%	25.32	25.32	25.32	0
Mar 06 2024	25.17	0.05	0.20%	25.20	25.20	25.15	300
Mar 05 2024	25.12	0.12	0.48%	25.08	25.15	25.08	900
Mar 04 2024	25.00	0.11	0.44%	25.00	25.01	25.00	600
Mar 01 2024	24.89	0.11	0.44%	24.91	24.93	24.89	500
Feb 29 2024	24.78	0.12	0.49%	24.69	24.79	24.69	1,870
Feb 28 2024	24.66	-0.03	-0.12%	24.72	24.79	24.66	900
Feb 27 2024	24.69	-0.06	-0.24%	24.70	24.71	24.62	1,910
Feb 26 2024	24.75	-0.25	-1.00%	24.80	24.87	24.75	465
Feb 23 2024	25.00	0.08	0.32%	25.00	25.06	25.00	300
Feb 22 2024	24.92	0.12	0.48%	24.98	24.99	24.90	1,300
Feb 21 2024	24.80	-0.23	-0.92%	24.80	24.81	24.73	1,900
Feb 20 2024	25.03	0.13	0.52%	24.97	25.03	24.97	6,600
Feb 16 2024	24.90	0.05	0.20%	24.93	24.97	24.90	6,500

Purpose Canadian Financi...

Alpha Star Acquisition

Dimension Resources

DIFF26F28 - 01/2026

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions