Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada
· Delayed Price · Currency is CAD 21.85
+0.12 (0.55%)
May 2, 2025, 2:08 PM EDT
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.55% | 300 |
| May 1, 2025 | 21.74 | 21.74 | 21.73 | 21.73 | 21.73 | -0.46% | 1,700 |
| Apr 30, 2025 | 21.67 | 21.85 | 21.67 | 21.83 | 21.83 | 0.69% | 1,530 |
| Apr 29, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | 0.70% | - |
| Apr 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.41 | - | - |
| Apr 25, 2025 | 21.70 | 21.70 | 21.53 | 21.53 | 21.41 | 1.32% | 1,300 |
| Apr 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.13 | -1.07% | 300 |
| Apr 23, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.36 | 1.27% | 200 |
| Apr 22, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | 1.82% | 233 |
| Apr 21, 2025 | 20.55 | 20.83 | 20.52 | 20.83 | 20.71 | -0.76% | 540 |
| Apr 17, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.87 | - | 54 |
| Apr 16, 2025 | 21.25 | 21.25 | 20.98 | 20.99 | 20.87 | -1.13% | 1,200 |
| Apr 15, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | 0.33% | - |
| Apr 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.04 | 0.67% | 200 |
| Apr 11, 2025 | 20.61 | 21.02 | 20.61 | 21.02 | 20.90 | 2.29% | 949 |
| Apr 10, 2025 | 21.50 | 21.50 | 20.55 | 20.55 | 20.44 | -2.33% | 300 |
| Apr 9, 2025 | 19.91 | 21.04 | 19.91 | 21.04 | 20.92 | 3.65% | 400 |
| Apr 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | 2.78% | 104 |
| Apr 7, 2025 | 19.20 | 19.79 | 19.20 | 19.75 | 19.64 | -1.45% | 1,126 |
| Apr 4, 2025 | 20.70 | 20.70 | 20.04 | 20.04 | 19.92 | -6.49% | 1,827 |
| Apr 3, 2025 | 21.59 | 21.59 | 21.38 | 21.43 | 21.31 | -2.55% | 1,300 |
| Apr 2, 2025 | 22.02 | 22.02 | 21.99 | 21.99 | 21.87 | 0.41% | 200 |
| Apr 1, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.78 | 0.09% | 248 |
| Mar 31, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.55% | - |
| Mar 28, 2025 | 22.07 | 22.07 | 22.00 | 22.00 | 21.88 | -0.72% | 300 |
| Mar 27, 2025 | 22.01 | 22.16 | 22.01 | 22.16 | 22.04 | 0.05% | 300 |
| Mar 26, 2025 | 22.11 | 22.15 | 22.11 | 22.15 | 22.03 | -0.49% | 533 |
| Mar 25, 2025 | 22.25 | 22.26 | 22.25 | 22.26 | 22.14 | 1.32% | 218 |
| Mar 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.85 | - | - |
| Mar 21, 2025 | 21.93 | 21.97 | 21.93 | 21.97 | 21.85 | 0.55% | 245 |
| Mar 20, 2025 | 21.92 | 21.96 | 21.85 | 21.85 | 21.73 | -0.68% | 2,300 |
| Mar 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 0.82% | 100 |
| Mar 18, 2025 | 21.96 | 21.96 | 21.76 | 21.82 | 21.70 | -0.64% | 1,900 |
| Mar 17, 2025 | 21.70 | 22.04 | 21.65 | 21.96 | 21.84 | 3.44% | 1,400 |
| Mar 14, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | -0.23% | - |
| Mar 13, 2025 | 21.34 | 21.34 | 21.28 | 21.28 | 21.16 | -0.93% | 1,600 |
| Mar 12, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.36 | 0.66% | 100 |
| Mar 11, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 21.22 | -0.42% | 600 |
| Mar 10, 2025 | 21.65 | 21.65 | 21.43 | 21.43 | 21.31 | -2.64% | 1,223 |
| Mar 7, 2025 | 21.75 | 22.01 | 21.73 | 22.01 | 21.89 | -0.14% | 1,930 |
| Mar 6, 2025 | 22.05 | 22.05 | 21.93 | 22.04 | 21.92 | -0.36% | 1,336 |
| Mar 5, 2025 | 22.07 | 22.12 | 22.06 | 22.12 | 22.00 | -0.49% | 500 |
| Mar 4, 2025 | 22.61 | 22.61 | 22.14 | 22.23 | 22.11 | -2.37% | 912 |
| Mar 3, 2025 | 22.79 | 22.79 | 22.77 | 22.77 | 22.65 | -0.65% | 1,813 |
| Feb 28, 2025 | 22.75 | 22.92 | 22.60 | 22.92 | 22.79 | 1.91% | 1,700 |
| Feb 27, 2025 | 22.59 | 22.59 | 22.49 | 22.49 | 22.25 | -0.79% | 300 |
| Feb 26, 2025 | 22.69 | 22.69 | 22.67 | 22.67 | 22.43 | 0.71% | 700 |
| Feb 25, 2025 | 22.56 | 22.63 | 22.51 | 22.51 | 22.27 | -1.79% | 1,200 |
| Feb 24, 2025 | 22.83 | 22.92 | 22.64 | 22.92 | 22.67 | -0.13% | 1,900 |
| Feb 21, 2025 | 22.99 | 22.99 | 22.94 | 22.95 | 22.70 | 0.22% | 1,500 |