Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 23.00
-0.01 (-0.04%)
Aug 18, 2025, 5:56 PM EDT
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% | 124 |
| Aug 15, 2025 | 22.92 | 23.01 | 22.91 | 23.01 | 23.01 | 0.04% | 600 |
| Aug 14, 2025 | 22.91 | 23.00 | 22.88 | 23.00 | 23.00 | - | 400 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.92% | 100 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.22% | - |
| Aug 11, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Aug 8, 2025 | 22.87 | 22.87 | 22.84 | 22.84 | 22.84 | 0.53% | 300 |
| Aug 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | 700 |
| Aug 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | 1,211 |
| Aug 5, 2025 | 22.62 | 22.75 | 22.62 | 22.72 | 22.72 | -0.04% | 1,930 |
| Aug 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Jul 31, 2025 | 22.89 | 22.89 | 22.73 | 22.73 | 22.73 | -0.92% | 600 |
| Jul 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | -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% | - |
| Jun 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 200 |
| Jun 27, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.63 | -0.13% | 600 |
| Jun 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.66 | 0.71% | 100 |
| Jun 25, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.50 | 0.67% | - |
| Jun 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | - | - |
| Jun 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | 1.08% | 300 |
| Jun 20, 2025 | 22.24 | 22.24 | 22.23 | 22.23 | 22.11 | 0.27% | 300 |
| Jun 19, 2025 | 22.12 | 22.17 | 22.12 | 22.17 | 22.05 | - | 1,000 |
| Jun 18, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.05 | -0.49% | - |
| Jun 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.16 | - | - |
| Jun 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.16 | -0.22% | 509 |
| Jun 13, 2025 | 22.50 | 22.50 | 22.33 | 22.33 | 22.21 | 0.04% | 600 |
| Jun 12, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.20 | 0.04% | - |
| Jun 11, 2025 | 22.43 | 22.43 | 22.31 | 22.31 | 22.19 | 0.04% | 1,641 |
| Jun 10, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.18 | -0.22% | 300 |
| Jun 9, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | -0.27% | 400 |
| Jun 6, 2025 | 22.40 | 22.41 | 22.40 | 22.41 | 22.29 | 0.22% | 320 |