Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (TSX:BEPR)
Canada · Delayed Price · Currency is CAD 8.56
+0.05 (0.53%)
Jun 25, 2026, 12:19 PM EST
TSX:BEPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.57 | 8.58 | 8.56 | 8.56 | 8.56 | 0.65% | 2,100 |
| Jun 24, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 0.12% | 800 |
| Jun 23, 2026 | 8.53 | 8.55 | 8.49 | 8.49 | 8.49 | -0.47% | 10,066 |
| Jun 22, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | -0.23% | 5,503 |
| Jun 19, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -0.35% | 1,012 |
| Jun 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.47% | 500 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -0.47% | 4,205 |
| Jun 16, 2026 | 8.58 | 8.59 | 8.57 | 8.58 | 8.58 | -0.23% | 3,792 |
| Jun 15, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 0.70% | 1,365 |
| Jun 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 1,811 |
| Jun 11, 2026 | 8.51 | 8.54 | 8.51 | 8.54 | 8.54 | 0.35% | 1,707 |
| Jun 10, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.51 | - | 5,880 |
| Jun 9, 2026 | 8.57 | 8.57 | 8.50 | 8.51 | 8.51 | -0.35% | 5,202 |
| Jun 8, 2026 | 8.56 | 8.58 | 8.54 | 8.54 | 8.54 | 0.95% | 1,466 |
| Jun 5, 2026 | 8.54 | 8.54 | 8.46 | 8.46 | 8.46 | -1.28% | 5,271 |
| Jun 4, 2026 | 8.54 | 8.57 | 8.54 | 8.57 | 8.57 | 0.65% | 900 |
| Jun 3, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | -0.53% | 3,812 |
| Jun 2, 2026 | 8.58 | 8.58 | 8.56 | 8.56 | 8.56 | -0.35% | 1,659 |
| Jun 1, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | -0.58% | 1,786 |
| May 29, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | 0.23% | 2,972 |
| May 28, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.62 | 0.46% | 4,483 |
| May 27, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.58 | 0.35% | 1,850 |
| May 26, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.55 | -0.69% | 3,200 |
| May 25, 2026 | 8.63 | 8.67 | 8.63 | 8.67 | 8.61 | 1.29% | 9,920 |
| May 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | - | 300 |
| May 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | -0.23% | 1,000 |
| May 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.52 | 0.82% | 100 |
| May 19, 2026 | 8.59 | 8.59 | 8.48 | 8.51 | 8.45 | -0.23% | 20,872 |
| May 15, 2026 | 8.58 | 8.58 | 8.53 | 8.53 | 8.47 | -0.93% | 10,627 |
| May 13, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.55 | -0.23% | 2,423 |
| May 12, 2026 | 8.65 | 8.65 | 8.63 | 8.63 | 8.57 | -0.46% | 1,522 |
| May 11, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.61 | - | 368 |
| May 8, 2026 | 8.66 | 8.67 | 8.65 | 8.67 | 8.61 | 0.46% | 697 |
| May 7, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.57 | -0.35% | 989 |
| May 6, 2026 | 8.65 | 8.66 | 8.64 | 8.66 | 8.60 | 0.46% | 53,369 |
| May 5, 2026 | 8.59 | 8.62 | 8.59 | 8.62 | 8.56 | 0.12% | 6,900 |
| May 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.55 | - | 1,104 |
| Apr 30, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.55 | 0.35% | 4,220 |
| Apr 29, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.52 | -0.58% | 7,297 |
| Apr 28, 2026 | 8.65 | 8.69 | 8.64 | 8.69 | 8.57 | - | 3,176 |
| Apr 27, 2026 | 8.69 | 8.71 | 8.69 | 8.69 | 8.57 | 0.12% | 2,310 |
| Apr 24, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.56 | -0.34% | 1,552 |
| Apr 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.59 | - | 1,257 |
| Apr 22, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.59 | 0.35% | 1,158 |
| Apr 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | -0.46% | 120 |
| Apr 20, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.60 | 0.35% | 3,258 |
| Apr 17, 2026 | 8.68 | 8.69 | 8.68 | 8.69 | 8.57 | 0.23% | 3,500 |
| Apr 16, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.55 | -0.34% | 1,443 |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | 0.35% | 2,247 |
| Apr 14, 2026 | 8.67 | 8.67 | 8.66 | 8.67 | 8.55 | 0.81% | 7,264 |