Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.83
-0.01 (-0.11%)
At close: Feb 12, 2026
TSX:BEPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | - | -0.11% | 1,654 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | - | 764 |
| Feb 10, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | -0.45% | 407 |
| Feb 9, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.88 | 0.11% | 2,417 |
| Feb 6, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | 1.26% | 1,487 |
| Feb 5, 2026 | 8.83 | 8.83 | 8.76 | 8.76 | 8.76 | -0.79% | 5,566 |
| Feb 4, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | 8.83 | 0.57% | 1,370 |
| Feb 3, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.23% | 785 |
| Feb 2, 2026 | 8.83 | 8.83 | 8.79 | 8.80 | 8.80 | -0.56% | 7,704 |
| Jan 30, 2026 | 8.85 | 8.89 | 8.82 | 8.85 | 8.85 | 0.34% | 41,766 |
| Jan 29, 2026 | 8.87 | 8.87 | 8.82 | 8.82 | 8.76 | -0.68% | 3,672 |
| Jan 28, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.82 | 0.91% | 334 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.74 | -1.35% | 5,718 |
| Jan 26, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.86 | 0.68% | 6,756 |
| Jan 23, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.80 | -0.62% | 6,608 |
| Jan 22, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.85 | 0.39% | 800 |
| Jan 21, 2026 | 8.86 | 8.88 | 8.85 | 8.88 | 8.82 | 0.45% | 2,112 |
| Jan 20, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.78 | -1.78% | 5,345 |
| Jan 19, 2026 | 8.86 | 9.00 | 8.84 | 9.00 | 8.94 | 1.35% | 8,095 |
| Jan 16, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.82 | -0.11% | 4,126 |
| Jan 15, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.83 | 0.23% | 4,000 |
| Jan 14, 2026 | 8.88 | 8.88 | 8.84 | 8.87 | 8.81 | -0.45% | 3,682 |
| Jan 13, 2026 | 8.88 | 8.91 | 8.88 | 8.91 | 8.85 | 0.91% | 1,625 |
| Jan 12, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.77 | -0.79% | 7,663 |
| Jan 9, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.84 | 0.91% | 6,934 |
| Jan 8, 2026 | 8.85 | 8.85 | 8.79 | 8.82 | 8.76 | -0.56% | 41,603 |
| Jan 7, 2026 | 8.88 | 8.89 | 8.86 | 8.87 | 8.81 | -0.34% | 3,964 |
| Jan 6, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.84 | -0.22% | 5,326 |
| Jan 5, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.86 | 0.22% | 2,915 |
| Jan 2, 2026 | 8.87 | 8.90 | 8.87 | 8.90 | 8.84 | 0.11% | 5,560 |
| Dec 31, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | -0.11% | 1,200 |
| Dec 30, 2025 | 8.90 | 8.90 | 8.89 | 8.90 | 8.77 | -0.06% | 5,114 |
| Dec 29, 2025 | 8.89 | 8.91 | 8.89 | 8.91 | 8.78 | 0.06% | 1,675 |
| Dec 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | 0.11% | 167 |
| Dec 23, 2025 | 8.92 | 8.92 | 8.89 | 8.89 | 8.76 | - | 6,475 |
| Dec 22, 2025 | 8.91 | 8.92 | 8.89 | 8.89 | 8.76 | -0.56% | 5,575 |
| Dec 19, 2025 | 8.92 | 8.94 | 8.92 | 8.94 | 8.81 | 0.22% | 4,503 |
| Dec 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.79 | 0.22% | 200 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.89 | 8.90 | 8.77 | 0.34% | 1,565 |
| Dec 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | - | 774 |
| Dec 15, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.74 | 0.06% | 5,000 |
| Dec 12, 2025 | 8.88 | 8.88 | 8.85 | 8.87 | 8.74 | -0.17% | 12,405 |
| Dec 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.75 | -0.11% | 284 |
| Dec 10, 2025 | 8.85 | 8.89 | 8.85 | 8.89 | 8.76 | 0.11% | 844 |
| Dec 9, 2025 | 8.89 | 8.90 | 8.88 | 8.88 | 8.75 | -0.45% | 4,115 |
| Dec 8, 2025 | 8.89 | 8.92 | 8.88 | 8.92 | 8.79 | 0.79% | 1,897 |
| Dec 5, 2025 | 8.86 | 8.87 | 8.85 | 8.85 | 8.72 | -0.51% | 9,790 |
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | 0.06% | 2,000 |
| Dec 3, 2025 | 8.89 | 8.92 | 8.89 | 8.89 | 8.76 | -0.22% | 3,068 |
| Dec 2, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.78 | 0.56% | 1,100 |