Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada · Delayed Price · Currency is CAD 25.02
+0.07 (0.28%)
Aug 18, 2025, 4:10 PM EDT
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.11% | - |
| Aug 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% | 400 |
| Aug 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.70% | - |
| Aug 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.60% | - |
| Aug 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.43% | 222 |
| Aug 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.17% | - |
| Aug 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% | - |
| Aug 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.06% | - |
| Aug 5, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.77% | - |
| Aug 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.19% | - |
| Jul 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.59% | - |
| Jul 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | -0.16% | - |
| Jul 29, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | -0.66% | - |
| Jul 28, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.45 | 0.67% | - |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | -0.20% | - |
| Jul 24, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | 0.99% | - |
| Jul 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.60% | - |
| Jul 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | -0.28% | - |
| Jul 21, 2025 | 25.20 | 25.20 | 25.13 | 25.13 | 25.00 | -0.04% | 500 |
| Jul 18, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.01 | 1.21% | - |
| Jul 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.71 | 0.16% | - |
| Jul 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -1.31% | - |
| Jul 15, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | 0.52% | - |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | -0.64% | - |
| Jul 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | 0.64% | - |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.12% | - |
| Jul 9, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | -0.95% | - |
| Jul 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | -0.36% | - |
| Jul 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | -0.59% | - |
| Jul 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | 1.07% | - |
| Jul 3, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | 0.80% | - |
| Jul 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.85 | 0.16% | - |
| Jun 30, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | 0.04% | 200 |
| Jun 27, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.81 | 1.26% | 100 |
| Jun 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | -0.08% | - |
| Jun 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | - | - |
| Jun 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | 2.54% | 100 |
| Jun 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.91 | -0.04% | - |
| Jun 20, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.92 | 0.46% | 400 |
| Jun 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | 0.63% | - |
| Jun 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.67 | -0.59% | - |
| Jun 17, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | 1.14% | - |
| Jun 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.54 | -0.55% | - |
| Jun 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.67 | -1.08% | 300 |
| Jun 12, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.92 | -0.04% | - |
| Jun 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.93 | -0.29% | - |
| Jun 10, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.00 | -0.25% | - |
| Jun 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.06 | 1.30% | - |
| Jun 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.76 | -0.13% | - |