Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada · Delayed Price · Currency is CAD 24.96
+0.24 (0.97%)
Mar 30, 2026, 12:29 PM EST
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | - | 0.97% | 100 |
| Mar 27, 2026 | 24.95 | 24.95 | 24.68 | 24.72 | 24.72 | -1.98% | 800 |
| Mar 26, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -1.06% | 400 |
| Mar 25, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.43% | 300 |
| Mar 24, 2026 | 25.25 | 25.38 | 25.25 | 25.38 | 25.38 | 0.36% | 200 |
| Mar 23, 2026 | 25.31 | 25.40 | 25.29 | 25.29 | 25.29 | 1.81% | 750 |
| Mar 20, 2026 | 24.97 | 24.97 | 24.76 | 24.84 | 24.84 | 0.73% | 1,000 |
| Mar 19, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.60% | 100 |
| Mar 17, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.60% | 300 |
| Mar 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.01% | 100 |
| Mar 13, 2026 | 24.76 | 24.76 | 24.66 | 24.66 | 24.66 | -1.08% | 855 |
| Mar 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.15% | 100 |
| Mar 11, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.79% | 101 |
| Mar 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.42% | 200 |
| Mar 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.40% | 115 |
| Mar 6, 2026 | 25.24 | 25.44 | 25.12 | 25.43 | 25.43 | -1.85% | 1,570 |
| Mar 5, 2026 | 25.85 | 25.91 | 25.68 | 25.91 | 25.91 | -1.07% | 2,700 |
| Mar 4, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.50% | 300 |
| Mar 3, 2026 | 25.89 | 26.23 | 25.85 | 26.06 | 26.06 | -0.61% | 2,700 |
| Mar 2, 2026 | 26.01 | 26.24 | 26.01 | 26.22 | 26.22 | 0.50% | 1,400 |
| Feb 27, 2026 | 26.25 | 26.25 | 25.99 | 26.09 | 26.09 | -4.08% | 412 |
| Feb 26, 2026 | 27.19 | 27.25 | 27.05 | 27.20 | 27.06 | 0.89% | 2,960 |
| Feb 25, 2026 | 26.75 | 26.96 | 26.75 | 26.96 | 26.82 | 1.74% | 300 |
| Feb 24, 2026 | 26.53 | 26.53 | 26.50 | 26.50 | 26.36 | 0.26% | 800 |
| Feb 23, 2026 | 27.00 | 27.00 | 26.40 | 26.43 | 26.29 | -3.19% | 1,008 |
| Feb 18, 2026 | 27.27 | 27.30 | 27.27 | 27.30 | 27.16 | 0.52% | 1,000 |
| Feb 17, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.02 | 0.56% | 100 |
| Feb 13, 2026 | 26.81 | 27.01 | 26.81 | 27.01 | 26.87 | 0.26% | 200 |
| Feb 12, 2026 | 26.92 | 27.10 | 26.92 | 26.94 | 26.80 | -2.99% | 800 |
| Feb 11, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.63 | -1.00% | 100 |
| Feb 10, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.91 | -0.50% | 300 |
| Feb 9, 2026 | 28.12 | 28.27 | 28.12 | 28.19 | 28.04 | 0.11% | 6,800 |
| Feb 6, 2026 | 28.07 | 28.16 | 28.07 | 28.16 | 28.02 | 2.51% | 1,801 |
| Feb 5, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.33 | -1.04% | 100 |
| Feb 4, 2026 | 27.78 | 27.93 | 27.71 | 27.76 | 27.62 | 0.62% | 3,700 |
| Feb 3, 2026 | 27.35 | 27.59 | 27.35 | 27.59 | 27.45 | 1.17% | 200 |
| Feb 2, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.13 | 1.04% | 100 |
| Jan 28, 2026 | 26.97 | 27.05 | 26.97 | 26.99 | 26.71 | -0.48% | 1,200 |
| Jan 26, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.84 | 0.56% | 100 |
| Jan 23, 2026 | 26.94 | 26.97 | 26.94 | 26.97 | 26.69 | -0.92% | 200 |
| Jan 21, 2026 | 27.00 | 27.22 | 27.00 | 27.22 | 26.94 | 0.81% | 1,885 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.72 | -1.85% | 205 |
| Jan 19, 2026 | 27.46 | 27.51 | 27.18 | 27.51 | 27.23 | -1.04% | 1,400 |
| Jan 12, 2026 | 27.79 | 27.80 | 27.73 | 27.80 | 27.51 | -0.71% | 2,800 |
| Jan 9, 2026 | 28.08 | 28.08 | 28.00 | 28.00 | 27.71 | -0.25% | 1,500 |
| Jan 8, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 27.78 | -0.71% | 200 |
| Jan 6, 2026 | 28.28 | 28.28 | 28.27 | 28.27 | 27.98 | 0.46% | 200 |
| Jan 5, 2026 | 28.32 | 28.32 | 28.14 | 28.14 | 27.85 | 2.36% | 2,000 |
| Jan 2, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.21 | 0.73% | 300 |
| Dec 31, 2025 | 27.38 | 27.38 | 27.29 | 27.29 | 27.01 | -1.05% | 1,600 |