Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 23.70
-0.08 (-0.34%)
Nov 4, 2025, 3:59 PM EST
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.34% | 136 |
| Nov 3, 2025 | 24.04 | 24.19 | 23.73 | 23.78 | 23.78 | -0.50% | 2,000 |
| Oct 31, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.87% | 1,342 |
| Oct 30, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.99 | 1.13% | 302 |
| Oct 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | - | - |
| Oct 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | -0.58% | 349 |
| Oct 27, 2025 | 23.72 | 23.98 | 23.72 | 23.98 | 23.86 | 1.18% | 606 |
| Oct 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | 0.77% | 142 |
| Oct 23, 2025 | 23.55 | 23.55 | 23.52 | 23.52 | 23.40 | -0.34% | 323 |
| Oct 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | -0.46% | 123 |
| Oct 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.59 | - | - |
| Oct 20, 2025 | 23.68 | 23.71 | 23.33 | 23.71 | 23.59 | 0.68% | 4,900 |
| Oct 17, 2025 | 23.48 | 23.55 | 23.48 | 23.55 | 23.43 | 0.38% | 422 |
| Oct 16, 2025 | 23.56 | 23.56 | 23.46 | 23.46 | 23.34 | -0.93% | 500 |
| Oct 15, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.56 | 1.54% | 500 |
| Oct 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.20 | -0.89% | 508 |
| Oct 10, 2025 | 23.52 | 23.53 | 23.52 | 23.53 | 23.41 | 0.68% | 1,000 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.37 | 23.37 | 23.25 | -0.76% | 906 |
| Oct 8, 2025 | 23.56 | 23.56 | 23.55 | 23.55 | 23.43 | -0.04% | 300 |
| Oct 7, 2025 | 23.69 | 23.70 | 23.54 | 23.56 | 23.44 | -0.67% | 900 |
| Oct 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.60 | 0.81% | - |
| Oct 3, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.41 | - | - |
| Oct 2, 2025 | 23.49 | 23.53 | 23.49 | 23.53 | 23.41 | -0.42% | 342 |
| Oct 1, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.51 | - | 200 |
| Sep 30, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.51 | -0.17% | 415 |
| Sep 29, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.55 | 0.34% | 201 |
| Sep 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.35 | 0.25% | - |
| Sep 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.29 | -0.51% | 110 |
| Sep 24, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | 23.41 | -0.13% | 213 |
| Sep 23, 2025 | 23.69 | 23.69 | 23.64 | 23.68 | 23.44 | 0.17% | 300 |
| Sep 22, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.40 | 0.42% | 134 |
| Sep 19, 2025 | 23.45 | 23.54 | 23.44 | 23.54 | 23.30 | - | 1,914 |
| Sep 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.30 | - | - |
| Sep 17, 2025 | 23.57 | 23.57 | 23.54 | 23.54 | 23.30 | 0.60% | 1,700 |
| Sep 16, 2025 | 23.43 | 23.50 | 23.40 | 23.40 | 23.16 | -0.38% | 1,528 |
| Sep 15, 2025 | 23.67 | 23.67 | 23.49 | 23.49 | 23.25 | -0.09% | 500 |
| Sep 12, 2025 | 23.67 | 23.67 | 23.46 | 23.51 | 23.27 | 0.04% | 800 |
| Sep 11, 2025 | 23.52 | 23.52 | 23.41 | 23.50 | 23.26 | 1.38% | 500 |
| Sep 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.94 | - | 11 |
| Sep 9, 2025 | 23.23 | 23.24 | 23.18 | 23.18 | 22.94 | 0.26% | 708 |
| Sep 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.88 | -0.56% | 90 |
| Sep 5, 2025 | 23.16 | 23.25 | 23.16 | 23.25 | 23.01 | 1.35% | 425 |
| Sep 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.71 | - | - |
| Sep 3, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.71 | -0.26% | 725 |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | 0.17% | 200 |
| Aug 29, 2025 | 22.95 | 22.96 | 22.95 | 22.96 | 22.73 | -0.99% | 700 |
| Aug 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.84 | 0.61% | 201 |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.70 | - | - |
| Aug 26, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 22.70 | -0.60% | 1,601 |
| Aug 25, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.84 | 0.17% | 1,000 |