Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 24.60
+0.18 (0.74%)
Sep 11, 2026, 11:24 AM EST
TSX:BDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.53% | 247 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.47 | 24.47 | 24.47 | -0.73% | 1,796 |
| Sep 8, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.65 | -0.04% | 259 |
| Sep 1, 2026 | 24.53 | 24.75 | 24.53 | 24.66 | 24.66 | -0.06% | 1,953 |
| Aug 31, 2026 | 24.80 | 24.80 | 24.68 | 24.68 | 24.68 | -0.66% | 328 |
| Aug 25, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.84 | -0.08% | 625 |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -0.48% | 234 |
| Aug 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | 0.48% | 253 |
| Aug 20, 2026 | 25.20 | 25.20 | 24.99 | 25.00 | 24.86 | -1.88% | 755 |
| Aug 19, 2026 | 25.50 | 25.53 | 25.48 | 25.48 | 25.34 | -1.05% | 1,241 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | -0.23% | 406 |
| Aug 14, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.67 | 0.04% | 732 |
| Aug 13, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.66 | 0.62% | 291 |
| Aug 12, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.50 | 0.83% | 2,534 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | -0.16% | 330 |
| Aug 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.33 | -0.12% | 285 |
| Aug 7, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.36 | 0.71% | 468 |
| Aug 4, 2026 | 25.02 | 25.32 | 25.02 | 25.32 | 25.18 | 1.52% | 963 |
| Jul 31, 2026 | 24.70 | 24.94 | 24.70 | 24.94 | 24.80 | 0.48% | 280 |
| Jul 30, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | 24.68 | 0.60% | 1,331 |
| Jul 29, 2026 | 24.72 | 24.81 | 24.72 | 24.81 | 24.53 | -0.04% | 1,274 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | 24.54 | -1.08% | 354 |
| Jul 27, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.81 | -0.83% | 779 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.02 | -0.32% | 121 |
| Jul 21, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.10 | 0.83% | 1,124 |
| Jul 17, 2026 | 25.22 | 25.22 | 25.17 | 25.17 | 24.89 | -0.71% | 765 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.35 | 25.35 | 25.07 | -1.09% | 1,895 |
| Jul 15, 2026 | 25.87 | 25.87 | 25.63 | 25.63 | 25.34 | 0.23% | 1,125 |
| Jul 13, 2026 | 25.55 | 25.74 | 25.55 | 25.57 | 25.28 | -1.35% | 1,037 |
| Jul 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.63 | 1.41% | 139 |
| Jul 8, 2026 | 25.45 | 25.56 | 25.45 | 25.56 | 25.27 | -0.78% | 866 |
| Jul 7, 2026 | 26.03 | 26.03 | 25.74 | 25.76 | 25.47 | -1.04% | 2,484 |
| Jul 6, 2026 | 25.70 | 26.03 | 25.70 | 26.03 | 25.74 | 0.31% | 319 |
| Jul 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.66 | 0.62% | 118 |
| Jul 2, 2026 | 26.14 | 26.14 | 25.79 | 25.79 | 25.50 | -1.75% | 530 |
| Jun 30, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 25.96 | 1.02% | 519 |
| Jun 29, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 25.69 | 0.73% | 420 |
| Jun 25, 2026 | 26.27 | 26.27 | 25.92 | 25.92 | 25.51 | 1.09% | 310 |
| Jun 23, 2026 | 25.79 | 25.79 | 25.64 | 25.64 | 25.23 | -1.42% | 1,313 |
| Jun 22, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.60 | 0.46% | 254 |
| Jun 19, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.48 | 0.98% | 1,580 |
| Jun 17, 2026 | 25.98 | 25.98 | 25.64 | 25.64 | 25.23 | - | 1,054 |
| Jun 16, 2026 | 25.80 | 25.80 | 25.64 | 25.64 | 25.23 | -0.31% | 584 |
| Jun 15, 2026 | 25.88 | 25.88 | 25.72 | 25.72 | 25.31 | 0.43% | 619 |
| Jun 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.20 | 1.15% | 314 |
| Jun 11, 2026 | 25.05 | 25.32 | 25.05 | 25.32 | 24.92 | 2.14% | 1,060 |
| Jun 9, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.40 | -0.92% | 258 |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.62 | -0.95% | 264 |
| Jun 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.86 | -0.79% | 235 |
| Jun 4, 2026 | 25.42 | 25.46 | 25.42 | 25.46 | 25.05 | 0.55% | 9,040 |