Brompton Global Dividend Growth ETF (TSX:BDIV)
Canada · Delayed Price · Currency is CAD 24.17
-0.01 (-0.04%)
Oct 2, 2026, 10:57 AM EST
TSX:BDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.11 | 24.17 | 24.11 | 24.17 | 24.17 | -0.04% | 395 |
| Oct 1, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% | 200 |
| Sep 30, 2026 | 24.27 | 24.28 | 24.27 | 24.28 | 24.28 | -0.16% | 508 |
| Sep 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.32 | -0.08% | 126 |
| Sep 22, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.34 | -0.29% | 1,378 |
| Sep 21, 2026 | 24.35 | 24.55 | 24.35 | 24.55 | 24.41 | 1.24% | 852 |
| Sep 17, 2026 | 24.61 | 24.61 | 24.25 | 24.25 | 24.11 | 0.58% | 1,304 |
| Sep 16, 2026 | 24.22 | 24.33 | 24.11 | 24.11 | 23.97 | -1.31% | 1,503 |
| Sep 14, 2026 | 24.18 | 24.43 | 24.18 | 24.43 | 24.29 | -0.69% | 1,039 |
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | 0.53% | 247 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.47 | 24.47 | 24.33 | -0.73% | 1,796 |
| Sep 8, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 24.51 | -0.04% | 259 |
| Sep 1, 2026 | 24.53 | 24.75 | 24.53 | 24.66 | 24.52 | -0.06% | 1,953 |
| Aug 31, 2026 | 24.80 | 24.80 | 24.68 | 24.68 | 24.53 | -0.66% | 328 |
| Aug 25, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.70 | -0.08% | 625 |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -0.48% | 234 |
| Aug 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.84 | 0.48% | 253 |
| Aug 20, 2026 | 25.20 | 25.20 | 24.99 | 25.00 | 24.72 | -1.88% | 755 |
| Aug 19, 2026 | 25.50 | 25.53 | 25.48 | 25.48 | 25.19 | -1.05% | 1,241 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.46 | -0.23% | 406 |
| Aug 14, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.52 | 0.04% | 732 |
| Aug 13, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.51 | 0.62% | 291 |
| Aug 12, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | 25.35 | 0.83% | 2,534 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.14 | -0.16% | 330 |
| Aug 10, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.18 | -0.12% | 285 |
| Aug 7, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.21 | 0.71% | 468 |
| Aug 4, 2026 | 25.02 | 25.32 | 25.02 | 25.32 | 25.03 | 1.52% | 963 |
| Jul 31, 2026 | 24.70 | 24.94 | 24.70 | 24.94 | 24.66 | 0.48% | 280 |
| Jul 30, 2026 | 25.05 | 25.05 | 24.96 | 24.96 | 24.54 | 0.60% | 1,331 |
| Jul 29, 2026 | 24.72 | 24.81 | 24.72 | 24.81 | 24.39 | -0.04% | 1,274 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.82 | 24.82 | 24.40 | -1.08% | 354 |
| Jul 27, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.67 | -0.83% | 779 |
| Jul 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.87 | -0.32% | 121 |
| Jul 21, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 24.95 | 0.83% | 1,124 |
| Jul 17, 2026 | 25.22 | 25.22 | 25.17 | 25.17 | 24.75 | -0.71% | 765 |
| Jul 16, 2026 | 25.60 | 25.60 | 25.35 | 25.35 | 24.92 | -1.09% | 1,895 |
| Jul 15, 2026 | 25.87 | 25.87 | 25.63 | 25.63 | 25.20 | 0.23% | 1,125 |
| Jul 13, 2026 | 25.55 | 25.74 | 25.55 | 25.57 | 25.14 | -1.35% | 1,037 |
| Jul 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.48 | 1.41% | 139 |
| Jul 8, 2026 | 25.45 | 25.56 | 25.45 | 25.56 | 25.13 | -0.78% | 866 |
| Jul 7, 2026 | 26.03 | 26.03 | 25.74 | 25.76 | 25.33 | -1.04% | 2,484 |
| Jul 6, 2026 | 25.70 | 26.03 | 25.70 | 26.03 | 25.59 | 0.31% | 319 |
| Jul 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.51 | 0.62% | 118 |
| Jul 2, 2026 | 26.14 | 26.14 | 25.79 | 25.79 | 25.36 | -1.75% | 530 |
| Jun 30, 2026 | 26.24 | 26.25 | 26.24 | 26.25 | 25.81 | 1.02% | 519 |
| Jun 29, 2026 | 26.10 | 26.11 | 26.09 | 26.11 | 25.55 | 0.73% | 420 |
| Jun 25, 2026 | 26.27 | 26.27 | 25.92 | 25.92 | 25.36 | 1.09% | 310 |
| Jun 23, 2026 | 25.79 | 25.79 | 25.64 | 25.64 | 25.09 | -1.42% | 1,313 |
| Jun 22, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.45 | 0.46% | 254 |
| Jun 19, 2026 | 25.87 | 25.90 | 25.87 | 25.89 | 25.33 | 0.98% | 1,580 |