Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
24.07
-0.27 (-1.11%)
Feb 3, 2026, 1:44 PM EST

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202624.3024.3024.0624.07--1.07%2,505
Feb 2, 202624.3224.3324.3224.3324.331.54%872
Jan 30, 202624.1724.1723.9623.9623.96-0.95%912
Jan 29, 202624.1824.1924.1824.1924.07-0.17%1,246
Jan 28, 202624.2324.2324.2324.2324.10-0.12%181
Jan 27, 202624.4724.4724.2224.2624.13-0.04%2,689
Jan 26, 202624.3524.3524.2724.2724.140.33%448
Jan 23, 202624.0124.1924.0124.1924.07-0.25%1,662
Jan 22, 202624.2624.2624.2524.2524.12-679
Jan 21, 202624.2724.2724.2424.2524.120.71%603
Jan 20, 202624.0124.1024.0124.0823.96-1.27%481
Jan 19, 202624.2324.3924.2324.3924.26-0.25%767
Jan 16, 202624.4224.4524.4224.4524.320.12%743
Jan 15, 202624.4124.4224.4124.4224.290.74%369
Jan 13, 202624.2424.2424.2424.2424.11-0.41%133
Jan 9, 202624.3624.3624.3424.3424.21-0.25%361
Jan 7, 202624.3924.4024.3924.4024.270.62%335
Jan 6, 202624.2524.2524.2524.2524.120.25%166
Jan 5, 202623.9424.2123.9424.1924.071.17%1,508
Jan 2, 202623.8623.9123.8623.9123.790.38%963
Dec 31, 202524.0024.0023.8223.8223.70-1.39%477
Dec 30, 202524.2224.2224.1124.1623.91-0.35%432
Dec 29, 202524.3524.3524.2424.2423.990.21%1,247
Dec 23, 202524.1624.1924.1624.1923.950.42%1,104
Dec 22, 202524.1824.1824.0924.0923.850.71%1,344
Dec 19, 202523.9323.9323.9023.9223.680.63%973
Dec 18, 202523.7723.7723.7723.7723.530.25%142
Dec 17, 202523.7123.7123.7123.7123.47-0.25%120
Dec 16, 202524.0124.0123.7723.7723.53-0.75%1,416
Dec 12, 202523.7623.9523.7623.9523.71-0.58%621
Dec 11, 202524.0024.1024.0024.0923.850.63%1,006
Dec 10, 202523.9423.9423.9423.9423.700.34%867
Dec 9, 202523.9923.9923.8623.8623.62-1.24%442
Dec 8, 202524.3024.3024.1524.1623.920.46%1,058
Dec 5, 202524.2424.2424.0524.0523.810.17%642
Dec 4, 202524.0824.0824.0124.0123.770.25%368
Dec 2, 202523.9523.9523.9523.9523.710.42%263
Nov 25, 202523.6923.9223.6923.8523.49-0.04%2,947
Nov 24, 202523.7723.8623.7723.8623.501.06%300
Nov 21, 202523.6123.6123.6123.6123.25-1.42%109
Nov 20, 202523.7523.9523.7523.9523.591.27%271
Nov 19, 202523.6523.6523.6523.6523.29-0.34%127
Nov 18, 202523.6923.7323.6923.7323.370.17%673
Nov 17, 202524.0024.0023.6923.6923.33-0.38%1,811
Nov 14, 202523.7823.7823.7823.7823.42-1.25%143
Nov 13, 202524.2024.2024.0824.0823.720.25%1,227
Nov 11, 202524.0224.0224.0224.0223.660.46%200
Nov 10, 202523.9123.9123.9123.9123.550.17%155
Nov 7, 202523.8023.8723.8023.8723.51-0.13%294
Nov 6, 202523.9023.9023.9023.9023.540.38%272