Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.02
0.00 (0.00%)
Nov 11, 2026, 3:22 PM EST
TSX:BEPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | -0.25% | 201 |
| Nov 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.68% | 181 |
| Nov 9, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 1.06% | 2,675 |
| Nov 6, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 1.52% | 581 |
| Nov 5, 2026 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | -2.59% | 7,233 |
| Nov 4, 2026 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 1.63% | 5,615 |
| Nov 2, 2026 | 7.98 | 8.02 | 7.97 | 7.97 | 7.97 | 0.63% | 4,091 |
| Oct 29, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.92 | -0.62% | 3,700 |
| Oct 27, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 7.97 | 0.75% | 3,010 |
| Oct 26, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.91 | -0.62% | 2,200 |
| Oct 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | 0.25% | 378 |
| Oct 21, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 7.94 | -0.12% | 500 |
| Oct 20, 2026 | 8.04 | 8.04 | 8.01 | 8.01 | 7.95 | -0.25% | 1,220 |
| Oct 19, 2026 | 8.02 | 8.03 | 8.02 | 8.03 | 7.97 | 0.63% | 2,498 |
| Oct 16, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.92 | -0.99% | 214 |
| Oct 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.00 | 1.26% | 900 |
| Oct 14, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.90 | -0.87% | 3,606 |
| Oct 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.97 | 0.37% | 257 |
| Oct 9, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 7.94 | 0.13% | 1,491 |
| Oct 8, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.93 | 0.13% | 1,250 |
| Oct 7, 2026 | 8.02 | 8.02 | 7.98 | 7.98 | 7.92 | -0.99% | 1,147 |
| Oct 6, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.00 | 0.75% | 3,693 |
| Oct 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.62% | 340 |
| Oct 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 0.62% | 2,703 |
| Oct 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.44% | 336 |
| Sep 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.97 | -0.19% | 1,657 |
| Sep 29, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 7.99 | - | 4,603 |
| Sep 28, 2026 | 8.17 | 8.17 | 8.08 | 8.11 | 7.99 | -1.10% | 3,309 |
| Sep 25, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 8.08 | - | 2,501 |
| Sep 24, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.08 | -0.85% | 1,564 |
| Sep 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | -0.24% | 333 |
| Sep 21, 2026 | 8.26 | 8.29 | 8.26 | 8.29 | 8.17 | - | 2,689 |
| Sep 18, 2026 | 8.26 | 8.29 | 8.26 | 8.29 | 8.17 | 0.24% | 736 |
| Sep 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | 0.12% | 195 |
| Sep 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.14 | 0.73% | 700 |
| Sep 15, 2026 | 8.22 | 8.24 | 8.20 | 8.20 | 8.08 | -0.36% | 8,811 |
| Sep 14, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.11 | -0.60% | 943 |
| Sep 10, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.16 | -0.36% | 2,330 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.19 | -0.72% | 610 |
| Sep 8, 2026 | 8.37 | 8.40 | 8.37 | 8.37 | 8.25 | 0.12% | 2,774 |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.24 | -0.12% | 300 |
| Sep 2, 2026 | 8.34 | 8.37 | 8.34 | 8.37 | 8.25 | -0.48% | 5,401 |
| Aug 25, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.29 | 0.83% | 1,808 |
| Aug 19, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.22 | 0.84% | 275 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.15 | -0.48% | 3,301 |
| Aug 17, 2026 | 8.39 | 8.39 | 8.37 | 8.37 | 8.19 | -0.48% | 5,539 |
| Aug 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.23 | 0.24% | 201 |
| Aug 11, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.21 | - | 1,847 |
| Aug 10, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.21 | -0.12% | 1,159 |
| Aug 6, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.22 | - | 1,765 |