Skip to main content
/
Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada flag Canada · Delayed Price · Currency is CAD
8.77
-0.02 (-0.23%)
Jun 4, 2025, 3:50 PM EDT

TSX:BEPR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 15, 2004→Jun 4, 2025Max ▾2005200620072008200920102011201220132014201520162017201820192020202120222023202420252006​20062008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.0020.0025.008.77

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20258.798.798.768.778.77-0.23%1,500
Jun 3, 20258.798.798.798.798.790.34%5,500
Jun 2, 20258.748.768.748.768.76-0.23%3,002
May 30, 20258.788.808.788.788.78-0.34%2,400
May 29, 20258.818.848.818.818.740.23%14,125
May 28, 20258.868.868.798.798.72-0.90%11,200
May 27, 20258.818.878.818.878.790.91%16,200
May 26, 20258.768.798.768.798.720.69%13,200
May 23, 20258.738.738.698.738.66-0.57%11,121
May 22, 20258.768.798.768.788.711.27%6,100
May 21, 20258.788.788.678.678.60-1.14%53,400
May 20, 20258.798.828.778.778.70-0.57%3,600
May 16, 20258.808.828.808.828.750.68%3,300
May 15, 20258.748.798.748.768.69-0.34%3,000
May 14, 20258.778.798.778.798.720.69%615
May 13, 20258.778.778.738.738.66-0.68%9,000
May 12, 20258.818.828.798.798.720.69%4,615
May 9, 20258.758.758.738.738.66-0.68%4,205
May 8, 20258.748.808.748.798.720.57%8,400
May 7, 20258.748.748.748.748.670.46%100
May 6, 20258.708.708.688.708.630.46%4,800
May 5, 20258.698.698.668.668.59-0.35%3,000
May 2, 20258.698.698.698.698.62--
May 1, 20258.688.698.688.698.620.35%600
Apr 30, 20258.708.708.658.668.66-1.14%14,700
Apr 29, 20258.758.778.748.768.690.57%3,300
Apr 28, 20258.718.718.718.718.64--
Apr 25, 20258.698.718.698.718.64-1,400
Apr 24, 20258.678.728.678.718.64-0.23%1,302
Apr 23, 20258.708.748.708.738.660.69%8,300
Apr 22, 20258.638.678.638.678.601.29%3,600
Apr 21, 20258.568.578.558.568.490.47%1,932
Apr 17, 20258.528.528.528.528.45--
Apr 16, 20258.558.588.528.528.45-1.16%2,300
Apr 15, 20258.628.638.608.628.550.58%3,325
Apr 14, 20258.588.598.578.578.51-0.46%505
Apr 11, 20258.508.628.508.618.540.35%3,925
Apr 10, 20258.748.758.388.588.51-2.28%19,135
Apr 9, 20258.598.788.548.788.711.27%5,514
Apr 8, 20258.698.708.638.678.60-3,905
Apr 7, 20258.608.718.578.678.60-1.25%1,728
Apr 4, 20258.638.848.638.788.711.62%35,222
Apr 3, 20258.828.828.628.648.57-3.03%30,248
Apr 2, 20258.918.938.898.918.840.34%42,505
Apr 1, 20258.938.948.888.888.81-1.33%17,513
Mar 31, 20258.899.008.899.008.930.45%56,803
Mar 28, 20258.998.998.948.968.89-0.33%2,730
Mar 27, 20259.009.008.998.998.920.33%700
Mar 26, 20259.009.008.958.968.89-0.33%24,200
Mar 25, 20259.019.028.998.998.92-0.33%33,700