Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 24.94
+0.13 (0.52%)
Jul 31, 2026, 3:59 PM EST
TSX:BDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.70 | 24.94 | 24.70 | 24.94 | 24.94 | 0.48% | 280 |
| Jul 30, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | 24.82 | 0.60% | 1,331 |
| Jul 29, 2026 | 24.72 | 24.81 | 24.72 | 24.81 | 24.67 | -0.04% | 1,274 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | 24.68 | -1.08% | 354 |
| Jul 27, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.95 | -0.83% | 779 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.16 | -0.32% | 121 |
| Jul 21, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.24 | 0.83% | 1,124 |
| Jul 17, 2026 | 25.22 | 25.22 | 25.17 | 25.17 | 25.03 | -0.71% | 765 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.35 | 25.35 | 25.21 | -1.09% | 1,895 |
| Jul 15, 2026 | 25.87 | 25.87 | 25.63 | 25.63 | 25.49 | 0.23% | 1,125 |
| Jul 13, 2026 | 25.55 | 25.74 | 25.55 | 25.57 | 25.43 | -1.35% | 1,037 |
| Jul 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | 1.41% | 139 |
| Jul 8, 2026 | 25.45 | 25.56 | 25.45 | 25.56 | 25.42 | -0.78% | 866 |
| Jul 7, 2026 | 26.03 | 26.03 | 25.74 | 25.76 | 25.62 | -1.04% | 2,484 |
| Jul 6, 2026 | 25.70 | 26.03 | 25.70 | 26.03 | 25.88 | 0.31% | 319 |
| Jul 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.80 | 0.62% | 118 |
| Jul 2, 2026 | 26.14 | 26.14 | 25.79 | 25.79 | 25.65 | -1.75% | 530 |
| Jun 30, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 26.10 | 1.02% | 519 |
| Jun 29, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 25.84 | 0.73% | 420 |
| Jun 25, 2026 | 26.27 | 26.27 | 25.92 | 25.92 | 25.65 | 1.09% | 310 |
| Jun 23, 2026 | 25.79 | 25.79 | 25.64 | 25.64 | 25.37 | -1.42% | 1,313 |
| Jun 22, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.74 | 0.46% | 254 |
| Jun 19, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.62 | 0.98% | 1,580 |
| Jun 17, 2026 | 25.98 | 25.98 | 25.64 | 25.64 | 25.37 | - | 1,054 |
| Jun 16, 2026 | 25.80 | 25.80 | 25.64 | 25.64 | 25.37 | -0.31% | 584 |
| Jun 15, 2026 | 25.88 | 25.88 | 25.72 | 25.72 | 25.45 | 0.43% | 619 |
| Jun 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.34 | 1.15% | 314 |
| Jun 11, 2026 | 25.05 | 25.32 | 25.05 | 25.32 | 25.06 | 2.14% | 1,060 |
| Jun 9, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.53 | -0.92% | 258 |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.76 | -0.95% | 264 |
| Jun 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.00 | -0.79% | 235 |
| Jun 4, 2026 | 25.42 | 25.46 | 25.42 | 25.46 | 25.20 | 0.55% | 9,040 |
| Jun 3, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | -0.04% | 297 |
| Jun 2, 2026 | 25.23 | 25.38 | 25.23 | 25.33 | 25.07 | 0.40% | 1,067 |
| Jun 1, 2026 | 25.22 | 25.23 | 25.11 | 25.23 | 24.97 | -0.26% | 1,163 |
| May 28, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.03 | -1.20% | 1,351 |
| May 27, 2026 | 25.73 | 25.75 | 25.73 | 25.73 | 25.34 | -0.50% | 924 |
| May 26, 2026 | 25.84 | 25.86 | 25.84 | 25.86 | 25.47 | 2.17% | 630 |
| May 25, 2026 | 25.68 | 25.79 | 25.31 | 25.31 | 24.92 | -1.09% | 1,737 |
| May 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.20 | 0.20% | 354 |
| May 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.15 | 0.79% | 132 |
| May 20, 2026 | 25.20 | 25.34 | 25.20 | 25.34 | 24.95 | 1.12% | 701 |
| May 19, 2026 | 25.30 | 25.30 | 25.02 | 25.06 | 24.68 | -1.26% | 1,387 |
| May 15, 2026 | 25.40 | 25.50 | 25.36 | 25.38 | 24.99 | -0.63% | 2,510 |
| May 13, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.15 | 0.35% | 172 |
| May 12, 2026 | 25.62 | 25.62 | 25.37 | 25.45 | 25.06 | -0.31% | 3,646 |
| May 11, 2026 | 25.20 | 25.53 | 25.20 | 25.53 | 25.14 | 1.27% | 812 |
| May 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.83 | 1.04% | 169 |
| May 5, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.57 | 0.73% | 470 |
| May 4, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.39 | -0.24% | 178 |