Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR.U)
Canada · Delayed Price · Currency is CAD · Price in USD 9.77
+0.10 (0.98%)
Jun 27, 2025, 4:00 PM EDT
TSX:BEPR.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | - | 0.98% | 700 |
| Jun 26, 2025 | 9.68 | 9.68 | 9.67 | 9.67 | - | 1.15% | 600 |
| Jun 16, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | - | 10,300 |
| Jun 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | -0.31% | 500 |
| Jun 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | - | 0.21% | 500 |
| Jun 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.42% | 1,300 |
| Jun 4, 2025 | 9.52 | 9.53 | 9.52 | 9.53 | - | 0.74% | 500 |
| Jun 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -0.73% | 100 |
| May 29, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | 1.17% | 1,813 |
| May 23, 2025 | 9.47 | 9.47 | 9.42 | 9.42 | - | -0.42% | 1,800 |
| May 21, 2025 | 9.45 | 9.46 | 9.45 | 9.46 | - | -0.73% | 600 |
| May 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -0.10% | 200 |
| May 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 0.32% | 1,300 |
| May 15, 2025 | 9.45 | 9.51 | 9.45 | 9.51 | - | -0.42% | 3,050 |
| May 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.26% | 400 |
| May 8, 2025 | 9.48 | 9.53 | 9.48 | 9.53 | - | 0.47% | 900 |
| May 7, 2025 | 9.40 | 9.48 | 9.40 | 9.48 | - | 1.07% | 5,100 |
| May 2, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | -0.21% | 500 |
| May 1, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.43% | 100 |
| Apr 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | - | -0.95% | 400 |
| Apr 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.64% | 300 |
| Apr 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1.19% | 100 |
| Apr 16, 2025 | 9.25 | 9.28 | 9.25 | 9.28 | - | -0.54% | 1,100 |
| Apr 15, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | - | 1.74% | 1,300 |
| Apr 11, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | 2.23% | 400 |
| Apr 10, 2025 | 9.12 | 9.12 | 8.95 | 8.97 | - | -3.96% | 4,900 |
| Apr 9, 2025 | 9.26 | 9.34 | 9.26 | 9.34 | - | -0.64% | 900 |
| Apr 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.36% | 701 |
| Apr 4, 2025 | 9.54 | 9.54 | 9.48 | 9.53 | - | 1.93% | 2,200 |
| Apr 3, 2025 | 9.39 | 9.41 | 9.30 | 9.35 | - | -2.71% | 5,000 |
| Apr 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -0.93% | 500 |
| Mar 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.31% | 1,600 |
| Mar 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.92% | 700 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 0.62% | 500 |
| Mar 17, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | - | -0.31% | 400 |
| Mar 13, 2025 | 9.71 | 9.73 | 9.71 | 9.73 | - | -0.26% | 3,500 |
| Mar 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 0.26% | 1,000 |
| Mar 10, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | - | -0.31% | 1,000 |
| Mar 7, 2025 | 9.75 | 9.76 | 9.75 | 9.76 | - | 0.51% | 1,000 |
| Mar 6, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | - | -0.10% | 1,200 |
| Mar 5, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | - | -0.31% | 1,900 |
| Mar 3, 2025 | 9.76 | 9.76 | 9.75 | 9.75 | - | -0.91% | 700 |
| Feb 28, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.51% | 500 |
| Feb 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | - | 0.61% | 1,500 |
| Feb 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | 0.20% | 2,000 |
| Feb 24, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | - | 0.51% | 1,900 |
| Feb 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | - | 0.51% | 600 |
| Feb 13, 2025 | 9.72 | 9.72 | 9.71 | 9.71 | - | 1.36% | 2,400 |
| Feb 4, 2025 | 9.62 | 9.64 | 9.58 | 9.58 | - | -3.43% | 8,485 |
| Feb 3, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1.02% | 1,200 |