Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada
· Delayed Price · Currency is CAD 23.14
+0.39 (1.71%)
May 1, 2025, 4:10 PM EDT
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | 1.71% | 100 |
| Apr 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.70% | 100 |
| Apr 29, 2025 | 23.00 | 23.00 | 22.91 | 22.91 | 22.79 | 0.09% | 900 |
| Apr 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.09% | - |
| Apr 25, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.79 | 1.42% | 200 |
| Apr 24, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.71% | - |
| Apr 23, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.92% | - |
| Apr 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.86% | - |
| Apr 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.23% | - |
| Apr 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.92 | -0.68% | 100 |
| Apr 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.86% | - |
| Apr 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.20% | - |
| Apr 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.73% | - |
| Apr 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.21% | - |
| Apr 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 7.99% | - |
| Apr 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.55 | -0.39% | 300 |
| Apr 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.37% | - |
| Apr 7, 2025 | 20.47 | 20.47 | 20.46 | 20.46 | 20.35 | -2.11% | 900 |
| Apr 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.79 | -7.89% | 4,910 |
| Apr 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.57 | -4.06% | 103 |
| Apr 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.81% | 1,200 |
| Apr 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.34 | -0.30% | 1,200 |
| Mar 31, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.16% | - |
| Mar 28, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.93 | -0.87% | - |
| Mar 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | -0.78% | - |
| Mar 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | 0.33% | - |
| Mar 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.25 | 0.58% | - |
| Mar 24, 2025 | 24.27 | 24.27 | 24.23 | 24.23 | 24.11 | 1.76% | 200 |
| Mar 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.69 | - | - |
| Mar 20, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.69 | 1.32% | 100 |
| Mar 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.38 | -0.38% | - |
| Mar 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | 1.38% | - |
| Mar 17, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.15 | 2.60% | - |
| Mar 14, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -1.26% | - |
| Mar 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.86 | - | - |
| Mar 12, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.86 | 0.75% | 220 |
| Mar 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -3.31% | - |
| Mar 10, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | -0.42% | - |
| Mar 7, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.56 | 0.38% | - |
| Mar 6, 2025 | 23.88 | 23.88 | 23.59 | 23.59 | 23.47 | -1.38% | 800 |
| Mar 5, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | -3.39% | - |
| Mar 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.64 | -2.10% | 300 |
| Mar 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | 1.20% | - |
| Feb 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.87 | - | - |
| Feb 27, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.75 | 0.44% | 500 |
| Feb 26, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.64 | 0.20% | - |
| Feb 25, 2025 | 24.85 | 24.85 | 24.83 | 24.83 | 24.59 | -0.56% | 1,100 |
| Feb 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.73 | -1.89% | - |
| Feb 21, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.20 | -1.66% | - |
| Feb 20, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.63 | 0.31% | - |