Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
24.40
+0.15 (0.62%)
At close: Jan 7, 2026

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202624.3924.4024.3924.4024.400.62%335
Jan 6, 202624.2524.2524.2524.2524.250.25%166
Jan 5, 202623.9424.2123.9424.1924.191.17%1,508
Jan 2, 202623.8623.9123.8623.9123.910.38%963
Dec 31, 202524.0024.0023.8223.8223.82-1.39%477
Dec 30, 202524.2224.2224.1124.1624.04-0.35%432
Dec 29, 202524.3524.3524.2424.2424.120.21%1,247
Dec 23, 202524.1624.1924.1624.1924.070.42%1,104
Dec 22, 202524.1824.1824.0924.0923.970.71%1,344
Dec 19, 202523.9323.9323.9023.9223.800.63%973
Dec 18, 202523.7723.7723.7723.7723.650.25%142
Dec 17, 202523.7123.7123.7123.7123.59-0.25%120
Dec 16, 202524.0124.0123.7723.7723.65-0.75%1,416
Dec 12, 202523.7623.9523.7623.9523.83-0.58%621
Dec 11, 202524.0024.1024.0024.0923.970.63%1,006
Dec 10, 202523.9423.9423.9423.9423.820.34%867
Dec 9, 202523.9923.9923.8623.8623.74-1.24%442
Dec 8, 202524.3024.3024.1524.1624.040.46%1,058
Dec 5, 202524.2424.2424.0524.0523.930.17%642
Dec 4, 202524.0824.0824.0124.0123.890.25%368
Dec 2, 202523.9523.9523.9523.9523.830.42%263
Nov 25, 202523.6923.9223.6923.8523.61-0.04%2,947
Nov 24, 202523.7723.8623.7723.8623.621.06%300
Nov 21, 202523.6123.6123.6123.6123.37-1.42%109
Nov 20, 202523.7523.9523.7523.9523.711.27%271
Nov 19, 202523.6523.6523.6523.6523.41-0.34%127
Nov 18, 202523.6923.7323.6923.7323.490.17%673
Nov 17, 202524.0024.0023.6923.6923.45-0.38%1,811
Nov 14, 202523.7823.7823.7823.7823.54-1.25%143
Nov 13, 202524.2024.2024.0824.0823.840.25%1,227
Nov 11, 202524.0224.0224.0224.0223.780.46%200
Nov 10, 202523.9123.9123.9123.9123.670.17%155
Nov 7, 202523.8023.8723.8023.8723.63-0.13%294
Nov 6, 202523.9023.9023.9023.9023.660.38%272
Nov 5, 202523.9223.9323.8123.8123.570.46%1,100
Nov 4, 202523.7023.7023.7023.7023.46-0.34%136
Nov 3, 202524.0424.1923.7323.7823.54-0.50%2,000
Oct 31, 202523.9023.9023.9023.9023.66-0.87%1,342
Oct 30, 202524.1124.1124.1124.1123.751.13%302
Oct 28, 202523.8423.8423.8423.8423.48-0.58%349
Oct 27, 202523.7223.9823.7223.9823.621.18%606
Oct 24, 202523.7023.7023.7023.7023.350.77%142
Oct 23, 202523.5523.5523.5223.5223.17-0.34%323
Oct 22, 202523.6023.6023.6023.6023.25-0.46%123
Oct 20, 202523.6823.7123.3323.7123.360.68%4,900
Oct 17, 202523.4823.5523.4823.5523.200.38%422
Oct 16, 202523.5623.5623.4623.4623.11-0.93%477
Oct 15, 202523.6823.6823.6823.6823.331.54%456
Oct 14, 202523.3223.3223.3223.3222.97-0.89%508
Oct 10, 202523.5223.5323.5223.5323.180.68%950