Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada
· Delayed Price · Currency is CAD 22.75
-0.04 (-0.18%)
Jun 30, 2025, 5:22 PM EDT
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 200 |
| Jun 27, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.63 | -0.13% | 600 |
| Jun 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.66 | 0.71% | 100 |
| Jun 25, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.50 | 0.67% | - |
| Jun 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | - | - |
| Jun 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | 1.08% | 300 |
| Jun 20, 2025 | 22.24 | 22.24 | 22.23 | 22.23 | 22.11 | 0.27% | 300 |
| Jun 19, 2025 | 22.12 | 22.17 | 22.12 | 22.17 | 22.05 | - | 1,000 |
| Jun 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.05 | -0.49% | - |
| Jun 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.16 | - | - |
| Jun 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.16 | -0.22% | 509 |
| Jun 13, 2025 | 22.50 | 22.50 | 22.33 | 22.33 | 22.21 | 0.04% | 600 |
| Jun 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.20 | 0.04% | - |
| Jun 11, 2025 | 22.43 | 22.43 | 22.31 | 22.31 | 22.19 | 0.04% | 1,641 |
| Jun 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.18 | -0.22% | 300 |
| Jun 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | -0.27% | 400 |
| Jun 6, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.29 | 0.22% | 320 |
| Jun 5, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.24 | -0.27% | - |
| Jun 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.30 | 0.04% | - |
| Jun 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.29 | 0.27% | - |
| Jun 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | 0.27% | 300 |
| May 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.17 | 0.18% | 242 |
| May 29, 2025 | 22.31 | 22.31 | 22.25 | 22.25 | 22.01 | -0.13% | 1,500 |
| May 28, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.04 | - | - |
| May 27, 2025 | 22.04 | 22.39 | 22.04 | 22.28 | 22.04 | 1.18% | 1,920 |
| May 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.79 | - | - |
| May 23, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.79 | -0.27% | 200 |
| May 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.85 | -1.03% | - |
| May 21, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.07 | -0.13% | - |
| May 20, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.10 | 0.36% | 200 |
| May 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.02 | 1.88% | 100 |
| May 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.62 | -0.59% | 100 |
| May 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.75 | -0.05% | - |
| May 13, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.76 | 0.55% | 121 |
| May 12, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.64 | -0.23% | - |
| May 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.69 | -0.77% | - |
| May 8, 2025 | 22.00 | 22.09 | 22.00 | 22.09 | 21.85 | 0.87% | 437 |
| May 7, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.67 | -0.09% | - |
| May 6, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.69 | - | 106 |
| May 5, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.69 | 0.32% | - |
| May 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.62 | 0.55% | 300 |
| May 1, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 21.50 | -0.46% | 1,700 |
| Apr 30, 2025 | 21.67 | 21.85 | 21.67 | 21.83 | 21.60 | 0.69% | 1,530 |
| Apr 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.33 | 0.70% | - |
| Apr 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.18 | - | - |
| Apr 25, 2025 | 21.70 | 21.70 | 21.53 | 21.53 | 21.18 | 1.32% | 1,300 |
| Apr 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.91 | -1.07% | 300 |
| Apr 23, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.13 | 1.27% | 200 |
| Apr 22, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.87 | 1.82% | 233 |
| Apr 21, 2025 | 20.55 | 20.83 | 20.52 | 20.83 | 20.49 | -0.76% | 540 |