Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
25.21
+0.12 (0.48%)
May 8, 2026, 3:59 PM EST

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.2125.2125.2125.2125.211.04%169
May 5, 202625.0025.0024.9524.9524.950.73%470
May 4, 202624.7724.7724.7724.7724.77-0.24%178
May 1, 202625.0425.0424.8324.8324.830.53%491
Apr 30, 202624.7024.7024.7024.7024.700.86%104
Apr 29, 202624.5624.5624.4924.4924.37-0.29%986
Apr 28, 202624.5624.5624.5624.5624.43-541
Apr 27, 202624.6624.6624.5624.5624.43-0.28%738
Apr 24, 202624.5924.6324.5924.6324.50-0.93%418
Apr 23, 202624.8624.8624.8624.8624.730.73%169
Apr 22, 202624.7224.7224.6824.6824.55-0.68%894
Apr 20, 202625.0025.0024.8524.8524.72-0.68%404
Apr 17, 202625.0025.0525.0025.0224.890.64%1,357
Apr 16, 202624.8624.8624.8624.8624.73-0.20%949
Apr 15, 202624.9624.9624.9024.9124.780.52%420
Apr 14, 202624.7924.7924.7824.7824.650.41%1,194
Apr 13, 202624.6024.6824.6024.6824.55-0.48%647
Apr 10, 202624.8024.8024.8024.8024.671.22%188
Apr 9, 202624.5024.5024.5024.5024.37-245
Apr 8, 202624.2424.6924.2424.5024.372.17%6,023
Apr 7, 202623.6723.9823.6723.9823.861.18%475
Apr 2, 202623.7023.7023.7023.7023.580.21%109
Apr 1, 202623.6523.6523.6523.6523.531.98%101
Mar 31, 202623.0823.1923.0823.1923.071.67%2,054
Mar 30, 202622.8122.8122.8122.8122.57-0.31%222
Mar 27, 202622.9322.9322.8822.8822.64-1.38%1,369
Mar 26, 202623.2023.2023.2023.2022.96-1.07%268
Mar 25, 202623.4223.4823.4223.4523.200.73%500
Mar 24, 202623.2023.2823.2023.2823.030.17%232
Mar 23, 202623.2423.2423.2423.2422.991.04%245
Mar 20, 202623.2323.2323.0023.0022.76-2.21%826
Mar 18, 202623.6723.6723.5223.5223.27-1.18%515
Mar 17, 202623.8723.8923.8023.8023.55-0.50%629
Mar 16, 202623.3023.9223.3023.9223.671.06%1,845
Mar 13, 202623.9923.9923.6723.6723.42-0.84%878
Mar 12, 202623.7223.8723.7223.8723.62-0.71%711
Mar 11, 202624.0424.0424.0424.0423.79-0.29%104
Mar 10, 202623.9724.1123.9724.1123.860.58%421
Mar 9, 202626.5026.5023.6423.9723.72-1,844
Mar 6, 202623.7523.9723.6423.9723.72-0.83%2,443
Mar 5, 202624.2024.2023.9524.1723.91-1.47%4,687
Mar 4, 202624.7424.7424.5324.5324.27-0.28%617
Mar 3, 202624.3224.6024.3224.6024.34-1.24%732
Mar 2, 202624.7124.9124.7024.9124.65-0.04%1,829
Feb 27, 202624.9224.9224.9224.9224.66-1.15%335
Feb 26, 202625.0025.2125.0025.2124.82-0.04%839
Feb 25, 202625.1225.2425.1225.2224.831.08%1,313
Feb 24, 202624.6224.9524.6224.9524.560.69%506
Feb 23, 202624.7824.7824.7824.7824.40-0.48%144
Feb 20, 202624.9024.9024.9024.9024.510.36%345