Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.42
+0.02 (0.24%)
Aug 13, 2026, 12:07 PM EST
TSX:BEPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | - | 1,847 |
| Aug 10, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.12% | 1,159 |
| Aug 6, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.40 | - | 1,765 |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5,201 |
| Jul 31, 2026 | 8.41 | 8.41 | 8.39 | 8.40 | 8.40 | -0.47% | 988 |
| Jul 30, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.44 | 0.83% | 5,312 |
| Jul 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | -0.71% | 8,399 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.43 | - | 2,415 |
| Jul 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | 0.12% | 1,363 |
| Jul 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | 0.83% | 1,001 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.41 | 8.41 | 8.35 | -1.52% | 10,056 |
| Jul 22, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.48 | 0.47% | 3,951 |
| Jul 21, 2026 | 8.51 | 8.52 | 8.50 | 8.50 | 8.44 | -0.12% | 4,196 |
| Jul 20, 2026 | 8.51 | 8.52 | 8.51 | 8.51 | 8.45 | -0.12% | 3,100 |
| Jul 17, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.46 | 0.24% | 2,983 |
| Jul 16, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.44 | 0.24% | 825 |
| Jul 13, 2026 | 8.49 | 8.50 | 8.48 | 8.48 | 8.42 | -0.47% | 1,918 |
| Jul 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | 0.12% | 264 |
| Jul 8, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.45 | - | 267 |
| Jul 7, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.45 | 0.12% | 5,650 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.47% | 337 |
| Jul 3, 2026 | 8.52 | 8.54 | 8.40 | 8.54 | 8.48 | 0.71% | 6,416 |
| Jul 2, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.42 | -0.47% | 3,361 |
| Jun 30, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.46 | 0.29% | 7,692 |
| Jun 25, 2026 | 8.57 | 8.58 | 8.56 | 8.56 | 8.44 | 0.65% | 2,100 |
| Jun 24, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.38 | 0.12% | 800 |
| Jun 23, 2026 | 8.53 | 8.55 | 8.49 | 8.49 | 8.37 | -0.47% | 10,066 |
| Jun 22, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.41 | -0.23% | 5,503 |
| Jun 19, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.43 | -0.35% | 1,012 |
| Jun 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 0.47% | 500 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.42 | -0.47% | 4,205 |
| Jun 16, 2026 | 8.58 | 8.59 | 8.57 | 8.58 | 8.46 | -0.23% | 3,792 |
| Jun 15, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.48 | 0.70% | 1,365 |
| Jun 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | - | 1,811 |
| Jun 11, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.42 | 0.35% | 1,707 |
| Jun 10, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.39 | - | 5,880 |
| Jun 9, 2026 | 8.57 | 8.57 | 8.50 | 8.51 | 8.39 | -0.35% | 5,202 |
| Jun 8, 2026 | 8.56 | 8.58 | 8.54 | 8.54 | 8.42 | 0.95% | 1,466 |
| Jun 5, 2026 | 8.54 | 8.54 | 8.46 | 8.46 | 8.34 | -1.28% | 5,271 |
| Jun 4, 2026 | 8.54 | 8.57 | 8.54 | 8.57 | 8.45 | 0.65% | 900 |
| Jun 3, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.40 | -0.53% | 3,812 |
| Jun 2, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.44 | -0.35% | 1,659 |
| Jun 1, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.47 | -0.58% | 1,786 |
| May 29, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.52 | 0.23% | 2,972 |
| May 28, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.50 | 0.46% | 4,483 |
| May 27, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.46 | 0.35% | 1,850 |
| May 26, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.43 | -0.69% | 3,200 |
| May 25, 2026 | 8.63 | 8.67 | 8.63 | 8.67 | 8.49 | 1.29% | 9,920 |
| May 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | - | 300 |
| May 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.38 | -0.23% | 1,000 |