Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.86
-0.11 (-1.23%)
Aug 1, 2025, 3:45 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.12% | 7,111 |
| Jul 31, 2025 | 8.96 | 8.97 | 8.96 | 8.96 | 8.96 | -0.22% | 1,100 |
| Jul 30, 2025 | 8.98 | 8.99 | 8.98 | 8.98 | 8.91 | 0.22% | 5,500 |
| Jul 29, 2025 | 8.95 | 8.98 | 8.95 | 8.96 | 8.89 | 0.11% | 6,000 |
| Jul 28, 2025 | 8.94 | 8.95 | 8.94 | 8.95 | 8.88 | -0.22% | 1,800 |
| Jul 25, 2025 | 8.96 | 8.98 | 8.96 | 8.97 | 8.90 | 0.11% | 12,208 |
| Jul 24, 2025 | 8.95 | 8.96 | 8.95 | 8.96 | 8.89 | 0.45% | 26,000 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.92 | 8.92 | 8.85 | 0.34% | 2,400 |
| Jul 22, 2025 | 8.89 | 8.90 | 8.88 | 8.89 | 8.82 | - | 7,601 |
| Jul 21, 2025 | 8.94 | 8.94 | 8.89 | 8.89 | 8.82 | -0.11% | 8,700 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.89 | 8.90 | 8.83 | -0.89% | 5,000 |
| Jul 17, 2025 | 8.95 | 8.98 | 8.95 | 8.98 | 8.91 | 0.90% | 3,133 |
| Jul 16, 2025 | 8.92 | 8.93 | 8.85 | 8.90 | 8.83 | - | 10,406 |
| Jul 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - | 8,048 |
| Jul 14, 2025 | 8.93 | 8.93 | 8.89 | 8.90 | 8.83 | - | 4,600 |
| Jul 11, 2025 | 8.91 | 8.91 | 8.90 | 8.90 | 8.84 | -0.45% | 2,100 |
| Jul 10, 2025 | 8.92 | 8.96 | 8.92 | 8.94 | 8.87 | -0.22% | 5,900 |
| Jul 9, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - | - |
| Jul 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | 0.34% | 1,600 |
| Jul 7, 2025 | 8.95 | 8.95 | 8.92 | 8.93 | 8.86 | -0.78% | 4,614 |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - | - |
| Jul 3, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 8.93 | 0.22% | 11,413 |
| Jul 2, 2025 | 8.94 | 8.99 | 8.94 | 8.98 | 8.91 | 0.90% | 6,149 |
| Jun 30, 2025 | 8.89 | 8.91 | 8.88 | 8.90 | 8.90 | -0.56% | 25,100 |
| Jun 27, 2025 | 8.94 | 8.98 | 8.94 | 8.95 | 8.88 | 0.22% | 17,900 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.90 | 8.93 | 8.86 | 0.34% | 8,930 |
| Jun 25, 2025 | 8.92 | 8.92 | 8.89 | 8.90 | 8.83 | -0.56% | 7,200 |
| Jun 24, 2025 | 8.91 | 8.95 | 8.91 | 8.95 | 8.88 | 0.79% | 7,600 |
| Jun 23, 2025 | 8.91 | 8.91 | 8.88 | 8.88 | 8.81 | -0.34% | 5,300 |
| Jun 20, 2025 | 8.92 | 8.92 | 8.91 | 8.91 | 8.84 | 0.34% | 4,500 |
| Jun 19, 2025 | 8.87 | 8.88 | 8.87 | 8.88 | 8.81 | -0.34% | 700 |
| Jun 18, 2025 | 8.88 | 8.91 | 8.88 | 8.91 | 8.84 | 0.45% | 8,230 |
| Jun 17, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | 8.80 | 0.45% | 4,800 |
| Jun 16, 2025 | 8.83 | 8.85 | 8.82 | 8.83 | 8.76 | 0.68% | 9,414 |
| Jun 13, 2025 | 8.78 | 8.78 | 8.77 | 8.77 | 8.70 | -0.23% | 3,100 |
| Jun 12, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.72 | -0.34% | 8,207 |
| Jun 11, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.75 | - | 3,700 |
| Jun 10, 2025 | 8.82 | 8.83 | 8.81 | 8.82 | 8.75 | - | 3,500 |
| Jun 9, 2025 | 8.81 | 8.83 | 8.81 | 8.82 | 8.75 | - | 1,702 |
| Jun 6, 2025 | 8.83 | 8.83 | 8.82 | 8.82 | 8.75 | 0.11% | 4,900 |
| Jun 5, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | 8.74 | 0.46% | 7,700 |
| Jun 4, 2025 | 8.79 | 8.79 | 8.76 | 8.77 | 8.70 | -0.23% | 1,500 |
| Jun 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | 0.34% | 5,500 |
| Jun 2, 2025 | 8.74 | 8.76 | 8.74 | 8.76 | 8.69 | -0.23% | 3,002 |
| May 30, 2025 | 8.78 | 8.80 | 8.78 | 8.78 | 8.71 | -0.34% | 2,400 |
| May 29, 2025 | 8.81 | 8.84 | 8.81 | 8.81 | 8.67 | 0.23% | 14,125 |
| May 28, 2025 | 8.86 | 8.86 | 8.79 | 8.79 | 8.65 | -0.90% | 11,200 |
| May 27, 2025 | 8.81 | 8.87 | 8.81 | 8.87 | 8.73 | 0.91% | 16,200 |
| May 26, 2025 | 8.76 | 8.79 | 8.76 | 8.79 | 8.65 | 0.69% | 13,200 |
| May 23, 2025 | 8.73 | 8.73 | 8.69 | 8.73 | 8.59 | -0.57% | 11,121 |