Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.48
+0.03 (0.36%)
Mar 30, 2026, 3:59 PM EST
TSX:BEPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | - | 0.36% | 1,951 |
| Mar 27, 2026 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | -0.71% | 12,699 |
| Mar 26, 2026 | 8.57 | 8.57 | 8.51 | 8.51 | 8.51 | -0.82% | 737 |
| Mar 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% | 1,001 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | -0.93% | 3,228 |
| Mar 23, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 1.18% | 834 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.51% | 11,000 |
| Mar 19, 2026 | 8.60 | 8.64 | 8.60 | 8.63 | 8.63 | 0.35% | 6,705 |
| Mar 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | - | 2,111 |
| Mar 17, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -0.81% | 14,865 |
| Mar 16, 2026 | 8.65 | 8.68 | 8.65 | 8.67 | 8.67 | 0.70% | 12,652 |
| Mar 13, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | -0.69% | 3,727 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.65 | 8.67 | 8.67 | -0.57% | 4,085 |
| Mar 10, 2026 | 8.72 | 8.75 | 8.72 | 8.72 | 8.72 | 0.23% | 6,401 |
| Mar 9, 2026 | 8.54 | 8.70 | 8.54 | 8.70 | 8.70 | 0.12% | 6,634 |
| Mar 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | 271 |
| Mar 5, 2026 | 8.76 | 8.76 | 8.71 | 8.71 | 8.71 | -0.91% | 8,085 |
| Mar 4, 2026 | 8.76 | 8.79 | 8.74 | 8.79 | 8.79 | 0.46% | 6,471 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.69 | 8.75 | 8.75 | -0.34% | 7,872 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -0.34% | 2,668 |
| Feb 27, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.90% | 710 |
| Feb 26, 2026 | 8.90 | 8.90 | 8.87 | 8.89 | 8.83 | -0.34% | 3,370 |
| Feb 25, 2026 | 8.93 | 8.93 | 8.92 | 8.92 | 8.86 | -0.22% | 3,201 |
| Feb 24, 2026 | 8.93 | 8.94 | 8.92 | 8.94 | 8.88 | 0.62% | 3,919 |
| Feb 23, 2026 | 8.93 | 8.93 | 8.89 | 8.89 | 8.83 | -0.28% | 2,144 |
| Feb 20, 2026 | 8.90 | 8.91 | 8.90 | 8.91 | 8.85 | 0.11% | 2,004 |
| Feb 19, 2026 | 8.89 | 8.90 | 8.88 | 8.90 | 8.84 | 0.11% | 2,470 |
| Feb 18, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.83 | -0.11% | 1,540 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | - | 2,356 |
| Feb 13, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.84 | 0.79% | 5,161 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.77 | -0.11% | 1,686 |
| Feb 11, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.78 | - | 764 |
| Feb 10, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.78 | -0.45% | 407 |
| Feb 9, 2026 | 8.86 | 8.88 | 8.86 | 8.88 | 8.82 | 0.11% | 2,417 |
| Feb 6, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.81 | 1.26% | 1,487 |
| Feb 5, 2026 | 8.83 | 8.83 | 8.76 | 8.76 | 8.70 | -0.79% | 5,566 |
| Feb 4, 2026 | 8.82 | 8.83 | 8.80 | 8.83 | 8.77 | 0.57% | 1,370 |
| Feb 3, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.72 | -0.23% | 785 |
| Feb 2, 2026 | 8.83 | 8.83 | 8.79 | 8.80 | 8.74 | -0.56% | 7,704 |
| Jan 30, 2026 | 8.85 | 8.89 | 8.82 | 8.85 | 8.79 | 0.34% | 41,766 |
| Jan 29, 2026 | 8.87 | 8.87 | 8.82 | 8.82 | 8.70 | -0.68% | 3,672 |
| Jan 28, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.76 | 0.91% | 334 |
| Jan 27, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.68 | -1.35% | 5,718 |
| Jan 26, 2026 | 8.88 | 8.92 | 8.88 | 8.92 | 8.80 | 0.68% | 6,756 |
| Jan 23, 2026 | 8.89 | 8.89 | 8.86 | 8.86 | 8.74 | -0.62% | 6,608 |
| Jan 22, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.79 | 0.39% | 800 |
| Jan 21, 2026 | 8.86 | 8.88 | 8.85 | 8.88 | 8.76 | 0.45% | 2,112 |
| Jan 20, 2026 | 8.83 | 8.84 | 8.83 | 8.84 | 8.72 | -1.78% | 5,345 |
| Jan 19, 2026 | 8.86 | 9.00 | 8.84 | 9.00 | 8.88 | 1.35% | 8,095 |
| Jan 16, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.76 | -0.11% | 4,126 |