Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
23.71
-0.06 (-0.25%)
At close: Dec 17, 2025

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202523.7123.7123.7123.7123.71-0.25%120
Dec 16, 202524.0124.0123.7723.7723.77-0.75%1,416
Dec 12, 202523.7623.9523.7623.9523.95-0.58%621
Dec 11, 202524.0024.1024.0024.0924.090.63%1,006
Dec 10, 202523.9423.9423.9423.9423.940.34%867
Dec 9, 202523.9923.9923.8623.8623.86-1.24%442
Dec 8, 202524.3024.3024.1524.1624.160.46%1,058
Dec 5, 202524.2424.2424.0524.0524.050.17%642
Dec 4, 202524.0824.0824.0124.0124.010.25%368
Dec 2, 202523.9523.9523.9523.9523.950.42%263
Nov 25, 202523.6923.9223.6923.8523.73-0.04%2,947
Nov 24, 202523.7723.8623.7723.8623.741.06%300
Nov 21, 202523.6123.6123.6123.6123.49-1.42%109
Nov 20, 202523.7523.9523.7523.9523.831.27%271
Nov 19, 202523.6523.6523.6523.6523.53-0.34%127
Nov 18, 202523.6923.7323.6923.7323.610.17%673
Nov 17, 202524.0024.0023.6923.6923.57-0.38%1,811
Nov 14, 202523.7823.7823.7823.7823.66-1.25%143
Nov 13, 202524.2024.2024.0824.0823.960.25%1,227
Nov 11, 202524.0224.0224.0224.0223.900.46%200
Nov 10, 202523.9123.9123.9123.9123.790.17%155
Nov 7, 202523.8023.8723.8023.8723.75-0.13%294
Nov 6, 202523.9023.9023.9023.9023.780.38%272
Nov 5, 202523.9223.9323.8123.8123.690.46%1,100
Nov 4, 202523.7023.7023.7023.7023.58-0.34%136
Nov 3, 202524.0424.1923.7323.7823.66-0.50%2,000
Oct 31, 202523.9023.9023.9023.9023.78-0.87%1,342
Oct 30, 202524.1124.1124.1124.1123.871.13%302
Oct 28, 202523.8423.8423.8423.8423.60-0.58%349
Oct 27, 202523.7223.9823.7223.9823.741.18%606
Oct 24, 202523.7023.7023.7023.7023.460.77%142
Oct 23, 202523.5523.5523.5223.5223.29-0.34%323
Oct 22, 202523.6023.6023.6023.6023.36-0.46%123
Oct 20, 202523.6823.7123.3323.7123.470.68%4,900
Oct 17, 202523.4823.5523.4823.5523.310.38%422
Oct 16, 202523.5623.5623.4623.4623.23-0.93%477
Oct 15, 202523.6823.6823.6823.6823.441.54%456
Oct 14, 202523.3223.3223.3223.3223.09-0.89%508
Oct 10, 202523.5223.5323.5223.5323.300.68%950
Oct 9, 202523.5023.5023.3723.3723.14-0.76%906
Oct 8, 202523.5623.5623.5523.5523.31-0.04%281
Oct 7, 202523.6923.7023.5423.5623.320.13%900
Oct 2, 202523.4923.5323.4923.5323.30-0.42%342
Oct 1, 202523.7123.7123.6323.6323.39-200
Sep 30, 202523.6323.6323.6323.6323.39-0.17%415
Sep 29, 202523.6723.6723.6723.6723.430.59%201
Sep 25, 202523.5323.5323.5323.5323.18-0.51%110
Sep 24, 202523.6823.6823.6523.6523.29-0.13%213
Sep 23, 202523.6923.6923.6423.6823.320.17%300
Sep 22, 202523.6423.6423.6423.6423.280.42%134