Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 23.53
+0.16 (0.68%)
Oct 10, 2025, 2:10 PM EDT
TSX:BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.52 | 23.53 | 23.52 | 23.53 | 23.53 | 0.68% | 950 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.37 | 23.37 | 23.37 | -0.76% | 906 |
| Oct 8, 2025 | 23.56 | 23.56 | 23.55 | 23.55 | 23.55 | -0.04% | 300 |
| Oct 7, 2025 | 23.69 | 23.70 | 23.54 | 23.56 | 23.56 | -0.67% | 900 |
| Oct 6, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.81% | - |
| Oct 3, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | - |
| Oct 2, 2025 | 23.49 | 23.53 | 23.49 | 23.53 | 23.53 | -0.42% | 342 |
| Oct 1, 2025 | 23.71 | 23.71 | 23.63 | 23.63 | 23.63 | - | 200 |
| Sep 30, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.17% | 415 |
| Sep 29, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.34% | 201 |
| Sep 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | 0.25% | - |
| Sep 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.41 | -0.51% | 110 |
| Sep 24, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | 23.53 | -0.13% | 213 |
| Sep 23, 2025 | 23.69 | 23.69 | 23.64 | 23.68 | 23.56 | 0.17% | 300 |
| Sep 22, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.52 | 0.42% | 134 |
| Sep 19, 2025 | 23.45 | 23.54 | 23.44 | 23.54 | 23.42 | - | 1,914 |
| Sep 18, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.42 | - | - |
| Sep 17, 2025 | 23.57 | 23.57 | 23.54 | 23.54 | 23.42 | 0.60% | 1,700 |
| Sep 16, 2025 | 23.43 | 23.50 | 23.40 | 23.40 | 23.28 | -0.38% | 1,528 |
| Sep 15, 2025 | 23.67 | 23.67 | 23.49 | 23.49 | 23.37 | -0.09% | 500 |
| Sep 12, 2025 | 23.67 | 23.67 | 23.46 | 23.51 | 23.39 | 0.04% | 800 |
| Sep 11, 2025 | 23.52 | 23.52 | 23.41 | 23.50 | 23.38 | 1.38% | 500 |
| Sep 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.06 | - | 11 |
| Sep 9, 2025 | 23.23 | 23.24 | 23.18 | 23.18 | 23.06 | 0.26% | 708 |
| Sep 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.00 | -0.56% | 90 |
| Sep 5, 2025 | 23.16 | 23.25 | 23.16 | 23.25 | 23.13 | 1.35% | 425 |
| Sep 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | - | - |
| Sep 3, 2025 | 22.95 | 22.95 | 22.94 | 22.94 | 22.82 | -0.26% | 725 |
| Sep 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 0.17% | 200 |
| Aug 29, 2025 | 22.95 | 22.96 | 22.95 | 22.96 | 22.84 | -0.99% | 700 |
| Aug 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | 0.61% | 201 |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.81 | - | - |
| Aug 26, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 22.81 | -0.60% | 1,601 |
| Aug 25, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.95 | 0.17% | 1,000 |
| Aug 22, 2025 | 23.11 | 23.15 | 23.11 | 23.15 | 22.91 | 0.52% | 800 |
| Aug 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.79 | - | 31 |
| Aug 20, 2025 | 23.00 | 23.05 | 23.00 | 23.03 | 22.79 | 0.09% | 900 |
| Aug 19, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.77 | 0.04% | - |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -0.04% | 124 |
| Aug 15, 2025 | 22.92 | 23.01 | 22.91 | 23.01 | 22.77 | 0.04% | 600 |
| Aug 14, 2025 | 22.91 | 23.00 | 22.88 | 23.00 | 22.76 | - | 400 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.92% | 100 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.55 | -0.22% | - |
| Aug 11, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.60 | - | - |
| Aug 8, 2025 | 22.87 | 22.87 | 22.84 | 22.84 | 22.60 | 0.53% | 300 |
| Aug 7, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.48 | - | 700 |
| Aug 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.48 | - | 1,211 |
| Aug 5, 2025 | 22.62 | 22.75 | 22.62 | 22.72 | 22.48 | -0.04% | 1,930 |
| Aug 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.49 | - | - |
| Jul 31, 2025 | 22.89 | 22.89 | 22.73 | 22.73 | 22.49 | -0.92% | 600 |