Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada
· Delayed Price · Currency is CAD 23.66
-0.17 (-0.71%)
May 23, 2025, 11:28 AM EDT
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.73 | -0.67% | 700 |
| May 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.89% | - |
| May 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.70% | - |
| May 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.58% | - |
| May 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.45% | - |
| May 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 4 |
| May 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.96% | 102 |
| May 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.91% | - |
| May 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.13% | - |
| May 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.73% | - |
| May 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.43% | - |
| May 7, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.64% | - |
| May 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.09% | - |
| May 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.34% | 111 |
| May 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.48% | - |
| May 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.23% | - |
| 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 | 22.77 | -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 | 22.47 | 1.71% | - |
| Apr 23, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.09 | 2.92% | - |
| Apr 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.47 | -1.86% | - |
| Apr 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.87 | -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 | 22.07 | 0.86% | - |
| Apr 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 1.20% | - |
| Apr 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.63 | 1.73% | - |
| Apr 11, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.26 | -4.21% | - |
| Apr 10, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.19 | 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 | 20.63 | 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 | - | - |