Skip to main content
logo
Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada flag Canada · Delayed Price · Currency is CAD
25.27
-0.15 (-0.59%)
May 29, 2026, 10:42 AM EST

TSX:BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.2725.2725.2725.27--0.10%-
May 28, 202625.4225.4225.4225.4225.30-1.20%1,351
May 27, 202625.7325.7525.7325.7325.60-0.50%924
May 26, 202625.8425.8625.8425.8625.732.17%630
May 25, 202625.6825.7925.3125.3125.19-1.09%1,737
May 22, 202625.5925.5925.5925.5925.460.20%354
May 21, 202625.5425.5425.5425.5425.410.79%132
May 20, 202625.2025.3425.2025.3425.221.12%701
May 19, 202625.3025.3025.0225.0624.94-1.26%1,387
May 15, 202625.4025.5025.3625.3825.26-0.63%2,510
May 13, 202625.5425.5425.5425.5425.410.35%172
May 12, 202625.6225.6225.3725.4525.32-0.31%3,646
May 11, 202625.2025.5325.2025.5325.401.27%812
May 8, 202625.2125.2125.2125.2125.091.04%169
May 5, 202625.0025.0024.9524.9524.830.73%470
May 4, 202624.7724.7724.7724.7724.65-0.24%178
May 1, 202625.0425.0424.8324.8324.710.53%491
Apr 30, 202624.7024.7024.7024.7024.581.37%104
Apr 29, 202624.5624.5624.4924.4924.25-0.29%986
Apr 28, 202624.5624.5624.5624.5624.31-541
Apr 27, 202624.6624.6624.5624.5624.31-0.28%738
Apr 24, 202624.5924.6324.5924.6324.38-0.93%418
Apr 23, 202624.8624.8624.8624.8624.610.73%169
Apr 22, 202624.7224.7224.6824.6824.43-0.68%894
Apr 20, 202625.0025.0024.8524.8524.60-0.68%404
Apr 17, 202625.0025.0525.0025.0224.770.64%1,357
Apr 16, 202624.8624.8624.8624.8624.61-0.20%949
Apr 15, 202624.9624.9624.9024.9124.660.52%420
Apr 14, 202624.7924.7924.7824.7824.530.41%1,194
Apr 13, 202624.6024.6824.6024.6824.43-0.48%647
Apr 10, 202624.8024.8024.8024.8024.551.22%188
Apr 9, 202624.5024.5024.5024.5024.26-245
Apr 8, 202624.2424.6924.2424.5024.262.17%6,023
Apr 7, 202623.6723.9823.6723.9823.741.18%475
Apr 2, 202623.7023.7023.7023.7023.460.21%109
Apr 1, 202623.6523.6523.6523.6523.411.98%101
Mar 31, 202623.0823.1923.0823.1922.962.23%2,054
Mar 30, 202622.8122.8122.8122.8122.46-0.31%222
Mar 27, 202622.9322.9322.8822.8822.53-1.38%1,369
Mar 26, 202623.2023.2023.2023.2022.84-1.07%268
Mar 25, 202623.4223.4823.4223.4523.090.73%500
Mar 24, 202623.2023.2823.2023.2822.920.17%232
Mar 23, 202623.2423.2423.2423.2422.881.04%245
Mar 20, 202623.2323.2323.0023.0022.65-2.21%826
Mar 18, 202623.6723.6723.5223.5223.16-1.18%515
Mar 17, 202623.8723.8923.8023.8023.43-0.50%629
Mar 16, 202623.3023.9223.3023.9223.551.06%1,845
Mar 13, 202623.9923.9923.6723.6723.30-0.84%878
Mar 12, 202623.7223.8723.7223.8723.50-0.71%711
Mar 11, 202624.0424.0424.0424.0423.67-0.29%104