Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.62
+0.01 (0.12%)
May 14, 2026, 3:27 PM EST
TSX:BEPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.62 | 8.62 | 8.61 | 8.62 | - | 0.12% | - |
| May 13, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.23% | 2,423 |
| May 12, 2026 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | -0.46% | 1,522 |
| May 11, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | - | 368 |
| May 8, 2026 | 8.66 | 8.67 | 8.65 | 8.67 | 8.67 | 0.46% | 697 |
| May 7, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -0.35% | 989 |
| May 6, 2026 | 8.65 | 8.66 | 8.64 | 8.66 | 8.66 | 0.46% | 53,369 |
| May 5, 2026 | 8.59 | 8.62 | 8.59 | 8.62 | 8.62 | 0.12% | 6,900 |
| May 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | 1,104 |
| Apr 30, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.35% | 4,220 |
| Apr 29, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.58 | -0.58% | 7,297 |
| Apr 28, 2026 | 8.65 | 8.69 | 8.64 | 8.69 | 8.63 | - | 3,176 |
| Apr 27, 2026 | 8.69 | 8.71 | 8.69 | 8.69 | 8.63 | 0.12% | 2,310 |
| Apr 24, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.62 | -0.34% | 1,552 |
| Apr 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.65 | - | 1,257 |
| Apr 22, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.65 | 0.35% | 1,158 |
| Apr 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | -0.46% | 120 |
| Apr 20, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.66 | 0.35% | 3,258 |
| Apr 17, 2026 | 8.68 | 8.69 | 8.68 | 8.69 | 8.63 | 0.23% | 3,500 |
| Apr 16, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.61 | -0.34% | 1,443 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.35% | 2,247 |
| Apr 14, 2026 | 8.67 | 8.67 | 8.66 | 8.67 | 8.61 | 0.81% | 7,264 |
| Apr 10, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.54 | - | 3,236 |
| Apr 9, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.54 | 0.12% | 500 |
| Apr 8, 2026 | 8.56 | 8.60 | 8.56 | 8.59 | 8.53 | 0.94% | 14,947 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.50 | 8.51 | 8.45 | -0.58% | 6,602 |
| Apr 6, 2026 | 8.53 | 8.56 | 8.53 | 8.56 | 8.50 | 0.35% | 2,133 |
| Apr 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.47 | -0.23% | 200 |
| Apr 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | 0.83% | 129 |
| Mar 30, 2026 | 8.48 | 8.49 | 8.48 | 8.48 | 8.36 | 0.36% | 3,351 |
| Mar 27, 2026 | 8.51 | 8.51 | 8.45 | 8.45 | 8.33 | -0.71% | 12,699 |
| Mar 26, 2026 | 8.57 | 8.57 | 8.51 | 8.51 | 8.39 | -0.82% | 737 |
| Mar 25, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 0.70% | 1,001 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.40 | -0.93% | 3,228 |
| Mar 23, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.48 | 1.18% | 834 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.38 | -1.51% | 11,000 |
| Mar 19, 2026 | 8.60 | 8.64 | 8.60 | 8.63 | 8.51 | 0.35% | 6,705 |
| Mar 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.48 | - | 2,111 |
| Mar 17, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.48 | -0.81% | 14,865 |
| Mar 16, 2026 | 8.65 | 8.68 | 8.65 | 8.67 | 8.55 | 0.70% | 12,652 |
| Mar 13, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.49 | -0.69% | 3,727 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.65 | 8.67 | 8.55 | -0.57% | 4,085 |
| Mar 10, 2026 | 8.72 | 8.75 | 8.72 | 8.72 | 8.60 | 0.23% | 6,401 |
| Mar 9, 2026 | 8.54 | 8.70 | 8.54 | 8.70 | 8.58 | 0.12% | 6,634 |
| Mar 6, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.57 | -0.23% | 271 |
| Mar 5, 2026 | 8.76 | 8.76 | 8.71 | 8.71 | 8.59 | -0.91% | 8,085 |
| Mar 4, 2026 | 8.76 | 8.79 | 8.74 | 8.79 | 8.67 | 0.46% | 6,471 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.69 | 8.75 | 8.63 | -0.34% | 7,872 |
| Mar 2, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.66 | -0.34% | 2,668 |
| Feb 27, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.69 | -0.90% | 710 |