Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
24.17
+0.31 (1.30%)
Nov 25, 2025, 3:09 PM EST

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202523.6923.9223.6923.8523.85-0.04%2,947
Nov 24, 202523.7723.8623.7723.8623.861.06%300
Nov 21, 202523.6123.6123.6123.6123.61-1.42%109
Nov 20, 202523.7523.9523.7523.9523.951.27%271
Nov 19, 202523.6523.6523.6523.6523.65-0.34%127
Nov 18, 202523.6923.7323.6923.7323.730.17%673
Nov 17, 202524.0024.0023.6923.6923.69-0.38%1,811
Nov 14, 202523.7823.7823.7823.7823.78-1.25%143
Nov 13, 202524.2024.2024.0824.0824.080.25%1,227
Nov 11, 202524.0224.0224.0224.0224.020.46%200
Nov 10, 202523.9123.9123.9123.9123.910.17%155
Nov 7, 202523.8023.8723.8023.8723.87-0.13%294
Nov 6, 202523.9023.9023.9023.9023.900.38%272
Nov 5, 202523.9223.9323.8123.8123.810.46%1,100
Nov 4, 202523.7023.7023.7023.7023.70-0.34%136
Nov 3, 202524.0424.1923.7323.7823.78-0.50%2,000
Oct 31, 202523.9023.9023.9023.9023.90-0.87%1,342
Oct 30, 202524.1124.1124.1124.1123.991.13%302
Oct 28, 202523.8423.8423.8423.8423.72-0.58%349
Oct 27, 202523.7223.9823.7223.9823.861.18%606
Oct 24, 202523.7023.7023.7023.7023.580.77%142
Oct 23, 202523.5523.5523.5223.5223.40-0.34%323
Oct 22, 202523.6023.6023.6023.6023.48-0.46%123
Oct 20, 202523.6823.7123.3323.7123.590.68%4,900
Oct 17, 202523.4823.5523.4823.5523.430.38%422
Oct 16, 202523.5623.5623.4623.4623.34-0.93%477
Oct 15, 202523.6823.6823.6823.6823.561.54%456
Oct 14, 202523.3223.3223.3223.3223.20-0.89%508
Oct 10, 202523.5223.5323.5223.5323.410.68%950
Oct 9, 202523.5023.5023.3723.3723.25-0.76%906
Oct 8, 202523.5623.5623.5523.5523.43-0.04%281
Oct 7, 202523.6923.7023.5423.5623.440.13%900
Oct 2, 202523.4923.5323.4923.5323.41-0.42%342
Oct 1, 202523.7123.7123.6323.6323.51-200
Sep 30, 202523.6323.6323.6323.6323.51-0.17%415
Sep 29, 202523.6723.6723.6723.6723.550.59%201
Sep 25, 202523.5323.5323.5323.5323.29-0.51%110
Sep 24, 202523.6823.6823.6523.6523.41-0.13%213
Sep 23, 202523.6923.6923.6423.6823.440.17%300
Sep 22, 202523.6423.6423.6423.6423.400.42%134
Sep 19, 202523.4523.5423.4423.5423.30-1,914
Sep 17, 202523.5723.5723.5423.5423.300.60%1,687
Sep 16, 202523.4323.5023.4023.4023.16-0.38%1,528
Sep 15, 202523.6723.6723.4923.4923.25-0.09%465
Sep 12, 202523.6723.6723.4623.5123.270.04%760
Sep 11, 202523.5223.5223.4123.5023.261.38%500
Sep 9, 202523.2323.2423.1823.1822.95-0.30%708
Sep 5, 202523.1623.2523.1623.2523.021.35%425
Sep 3, 202522.9522.9522.9422.9422.71-0.26%725
Sep 2, 202523.0023.0023.0023.0022.770.17%169