Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 23.50
+0.18 (0.77%)
Sep 11, 2025, 3:55 PM EDT
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.52 | 23.52 | 23.41 | 23.50 | 23.50 | 1.38% | 500 |
| Sep 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 11 |
| Sep 9, 2025 | 23.23 | 23.24 | 23.18 | 23.18 | 23.18 | 0.26% | 708 |
| Sep 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.56% | 90 |
| Sep 5, 2025 | 23.16 | 23.25 | 23.16 | 23.25 | 23.25 | 1.35% | 425 |
| Sep 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - | - |
| Sep 3, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.94 | -0.26% | 725 |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.17% | 200 |
| Aug 29, 2025 | 22.95 | 22.96 | 22.95 | 22.96 | 22.96 | -0.99% | 700 |
| Aug 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.07 | 0.61% | 201 |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.93 | - | - |
| Aug 26, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 22.93 | -0.60% | 1,601 |
| Aug 25, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.07 | 0.17% | 1,000 |
| Aug 22, 2025 | 23.11 | 23.15 | 23.11 | 23.15 | 23.03 | 0.52% | 800 |
| Aug 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.91 | - | 31 |
| Aug 20, 2025 | 23.00 | 23.05 | 23.00 | 23.03 | 22.91 | 0.09% | 900 |
| Aug 19, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | 0.04% | - |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -0.04% | 124 |
| Aug 15, 2025 | 22.92 | 23.01 | 22.91 | 23.01 | 22.89 | 0.04% | 600 |
| Aug 14, 2025 | 22.91 | 23.00 | 22.88 | 23.00 | 22.88 | - | 400 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 0.92% | 100 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.67 | -0.22% | - |
| Aug 11, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.72 | - | - |
| Aug 8, 2025 | 22.87 | 22.87 | 22.84 | 22.84 | 22.72 | 0.53% | 300 |
| Aug 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | - | 700 |
| Aug 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | - | 1,211 |
| Aug 5, 2025 | 22.62 | 22.75 | 22.62 | 22.72 | 22.60 | -0.04% | 1,930 |
| Aug 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.61 | - | - |
| Jul 31, 2025 | 22.89 | 22.89 | 22.73 | 22.73 | 22.61 | -0.92% | 600 |
| Jul 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.70 | -0.65% | 200 |
| Jul 29, 2025 | 23.20 | 23.20 | 23.09 | 23.09 | 22.97 | -0.65% | 700 |
| Jul 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.12 | 0.69% | 300 |
| Jul 25, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.96 | 0.35% | - |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 0.48% | 900 |
| Jul 23, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.77 | 0.66% | 710 |
| Jul 22, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.62 | 0.18% | - |
| Jul 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.58 | - | - |
| Jul 18, 2025 | 22.73 | 22.73 | 22.70 | 22.70 | 22.58 | -0.04% | 200 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.59 | 0.66% | 119 |
| Jul 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.44 | -0.49% | - |
| Jul 15, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.55 | 0.44% | - |
| Jul 14, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.45 | 0.13% | 51 |
| Jul 11, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.42 | -0.53% | 1,106 |
| Jul 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.54 | - | - |
| Jul 9, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.54 | 0.58% | 100 |
| Jul 8, 2025 | 22.75 | 22.75 | 22.53 | 22.53 | 22.41 | -0.97% | 1,439 |
| Jul 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | - | 104 |
| Jul 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | 0.26% | 300 |
| Jul 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.57 | -0.79% | - |
| Jul 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.75 | 0.53% | - |