Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 24.05
-0.11 (-0.46%)
Nov 13, 2026, 12:13 PM EST
TSX:BDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.16 | 24.16 | 24.05 | 24.05 | 24.05 | -0.46% | 542 |
| Nov 12, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.64% | 105 |
| Nov 10, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.13% | 1,781 |
| Nov 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.81% | 305 |
| Nov 5, 2026 | 23.98 | 23.98 | 23.15 | 23.15 | 23.15 | -2.94% | 1,544 |
| Nov 3, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | - | 1,534 |
| Nov 2, 2026 | 23.83 | 23.85 | 23.83 | 23.85 | 23.85 | 1.02% | 280 |
| Oct 30, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.25% | 245 |
| Oct 26, 2026 | 23.77 | 23.77 | 23.69 | 23.69 | 23.55 | -0.04% | 403 |
| Oct 23, 2026 | 23.72 | 23.72 | 23.70 | 23.70 | 23.56 | -1.37% | 875 |
| Oct 22, 2026 | 23.96 | 24.03 | 23.76 | 24.03 | 23.89 | -0.46% | 3,006 |
| Oct 21, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.00 | 0.21% | 275 |
| Oct 20, 2026 | 23.75 | 24.14 | 23.75 | 24.09 | 23.95 | - | 2,588 |
| Oct 19, 2026 | 24.27 | 24.27 | 24.09 | 24.09 | 23.95 | -1.11% | 4,550 |
| Oct 16, 2026 | 24.47 | 24.47 | 24.36 | 24.36 | 24.22 | 0.29% | 10,187 |
| Oct 15, 2026 | 24.28 | 24.29 | 24.28 | 24.29 | 24.15 | -0.12% | 366 |
| Oct 14, 2026 | 24.32 | 24.33 | 24.32 | 24.32 | 24.18 | 0.41% | 734 |
| Oct 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.08 | -0.08% | 213 |
| Oct 8, 2026 | 24.29 | 24.29 | 24.20 | 24.24 | 24.10 | -0.49% | 724 |
| Oct 7, 2026 | 24.19 | 24.36 | 24.19 | 24.36 | 24.22 | 0.79% | 302 |
| Oct 2, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | 24.03 | -0.04% | 395 |
| Oct 1, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.04 | -0.41% | 200 |
| Sep 30, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.14 | -0.16% | 508 |
| Sep 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.18 | -0.08% | 126 |
| Sep 22, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.20 | -0.29% | 1,378 |
| Sep 21, 2026 | 24.35 | 24.55 | 24.35 | 24.55 | 24.27 | 1.24% | 852 |
| Sep 17, 2026 | 24.61 | 24.61 | 24.25 | 24.25 | 23.97 | 0.58% | 1,304 |
| Sep 16, 2026 | 24.22 | 24.33 | 24.11 | 24.11 | 23.83 | -1.31% | 1,503 |
| Sep 14, 2026 | 24.18 | 24.43 | 24.18 | 24.43 | 24.15 | -0.69% | 1,039 |
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.31 | 0.53% | 247 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.47 | 24.47 | 24.19 | -0.73% | 1,796 |
| Sep 8, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.36 | -0.04% | 259 |
| Sep 1, 2026 | 24.53 | 24.75 | 24.53 | 24.66 | 24.37 | -0.06% | 1,953 |
| Aug 31, 2026 | 24.80 | 24.80 | 24.68 | 24.68 | 24.39 | -0.66% | 328 |
| Aug 25, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.55 | -0.08% | 625 |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.57 | -0.48% | 234 |
| Aug 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.69 | 0.48% | 253 |
| Aug 20, 2026 | 25.20 | 25.20 | 24.99 | 25.00 | 24.57 | -1.88% | 755 |
| Aug 19, 2026 | 25.50 | 25.53 | 25.48 | 25.48 | 25.04 | -1.05% | 1,241 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.31 | -0.23% | 406 |
| Aug 14, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.37 | 0.04% | 732 |
| Aug 13, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.36 | 0.62% | 291 |
| Aug 12, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.20 | 0.83% | 2,534 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 24.99 | -0.16% | 330 |
| Aug 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.03 | -0.12% | 285 |
| Aug 7, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.06 | 0.71% | 468 |
| Aug 4, 2026 | 25.02 | 25.32 | 25.02 | 25.32 | 24.89 | 1.52% | 963 |
| Jul 31, 2026 | 24.70 | 24.94 | 24.70 | 24.94 | 24.51 | 0.48% | 280 |
| Jul 30, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | 24.39 | 0.60% | 1,331 |
| Jul 29, 2026 | 24.72 | 24.81 | 24.72 | 24.81 | 24.25 | -0.04% | 1,274 |