Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.27
-0.02 (-0.24%)
Sep 22, 2026, 1:06 PM EST
TSX:BEPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.24% | 333 |
| Sep 21, 2026 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | - | 2,689 |
| Sep 18, 2026 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | 0.24% | 736 |
| Sep 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | 195 |
| Sep 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.73% | 700 |
| Sep 15, 2026 | 8.22 | 8.24 | 8.20 | 8.20 | 8.20 | -0.36% | 8,811 |
| Sep 14, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | -0.60% | 943 |
| Sep 10, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -0.36% | 2,330 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | -0.72% | 610 |
| Sep 8, 2026 | 8.37 | 8.40 | 8.37 | 8.37 | 8.37 | 0.12% | 2,774 |
| Sep 3, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.12% | 300 |
| Sep 2, 2026 | 8.34 | 8.37 | 8.34 | 8.37 | 8.37 | -0.48% | 5,401 |
| Aug 25, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.41 | 0.83% | 1,808 |
| Aug 19, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.34 | 0.84% | 275 |
| Aug 18, 2026 | 8.37 | 8.37 | 8.33 | 8.33 | 8.27 | -0.48% | 3,301 |
| Aug 17, 2026 | 8.39 | 8.39 | 8.37 | 8.37 | 8.31 | -0.48% | 5,539 |
| Aug 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.35 | 0.24% | 201 |
| Aug 11, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.33 | - | 1,847 |
| Aug 10, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.33 | -0.12% | 1,159 |
| Aug 6, 2026 | 8.41 | 8.41 | 8.40 | 8.40 | 8.34 | - | 1,765 |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | 5,201 |
| Jul 31, 2026 | 8.41 | 8.41 | 8.39 | 8.40 | 8.34 | -0.47% | 988 |
| Jul 30, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.38 | 0.83% | 5,312 |
| Jul 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.31 | -0.71% | 8,399 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.37 | - | 2,415 |
| Jul 27, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.37 | 0.12% | 1,363 |
| Jul 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | 0.83% | 1,001 |
| Jul 23, 2026 | 8.49 | 8.49 | 8.41 | 8.41 | 8.29 | -1.52% | 10,056 |
| Jul 22, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.42 | 0.47% | 3,951 |
| Jul 21, 2026 | 8.51 | 8.52 | 8.50 | 8.50 | 8.38 | -0.12% | 4,196 |
| Jul 20, 2026 | 8.51 | 8.52 | 8.51 | 8.51 | 8.39 | -0.12% | 3,100 |
| Jul 17, 2026 | 8.52 | 8.52 | 8.50 | 8.52 | 8.40 | 0.24% | 2,983 |
| Jul 16, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.38 | 0.24% | 825 |
| Jul 13, 2026 | 8.49 | 8.50 | 8.48 | 8.48 | 8.36 | -0.47% | 1,918 |
| Jul 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.40 | 0.12% | 264 |
| Jul 8, 2026 | 8.52 | 8.52 | 8.51 | 8.51 | 8.39 | - | 267 |
| Jul 7, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.39 | 0.12% | 5,650 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -0.47% | 337 |
| Jul 3, 2026 | 8.52 | 8.54 | 8.40 | 8.54 | 8.42 | 0.71% | 6,416 |
| Jul 2, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.36 | -0.47% | 3,361 |
| Jun 30, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.40 | 0.29% | 7,692 |
| Jun 25, 2026 | 8.57 | 8.58 | 8.56 | 8.56 | 8.38 | 0.65% | 2,100 |
| Jun 24, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.32 | 0.12% | 800 |
| Jun 23, 2026 | 8.53 | 8.55 | 8.49 | 8.49 | 8.31 | -0.47% | 10,066 |
| Jun 22, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.35 | -0.23% | 5,503 |
| Jun 19, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.37 | -0.35% | 1,012 |
| Jun 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.40 | 0.47% | 500 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.36 | -0.47% | 4,205 |
| Jun 16, 2026 | 8.58 | 8.59 | 8.57 | 8.58 | 8.40 | -0.23% | 3,792 |
| Jun 15, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.42 | 0.70% | 1,365 |