Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada
· Delayed Price · Currency is CAD 24.93
+0.07 (0.28%)
Jun 27, 2025, 1:46 PM EDT
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.26% | 100 |
| Jun 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.08% | - |
| Jun 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - | - |
| Jun 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.54% | 100 |
| Jun 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.04% | 5 |
| Jun 20, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.46% | 400 |
| Jun 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.63% | - |
| Jun 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.59% | - |
| Jun 17, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.14% | - |
| Jun 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.55% | - |
| Jun 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.08% | 300 |
| Jun 12, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.04% | - |
| Jun 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% | - |
| Jun 10, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.25% | - |
| Jun 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.30% | - |
| Jun 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.13% | - |
| Jun 5, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.67% | - |
| Jun 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.29% | - |
| Jun 3, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.04% | - |
| Jun 2, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.37% | - |
| May 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.12% | - |
| May 29, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.92 | -0.46% | - |
| May 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.03 | 0.96% | - |
| May 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.80 | 0.67% | - |
| May 26, 2025 | 23.91 | 23.91 | 23.76 | 23.76 | 23.64 | 0.42% | 300 |
| May 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.54 | -0.67% | 700 |
| May 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.70 | -1.89% | - |
| May 21, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.16 | -0.70% | - |
| May 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.33 | 0.58% | - |
| May 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | 0.45% | - |
| May 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - | 4 |
| May 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | 0.96% | 102 |
| May 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.85 | 1.91% | - |
| May 12, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.40 | -0.13% | - |
| May 9, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.43 | 0.73% | - |
| May 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.26 | 0.43% | - |
| May 7, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.16 | -0.64% | - |
| May 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.31 | -0.09% | - |
| May 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | 1.34% | 111 |
| May 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.02 | 0.48% | - |
| May 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.92 | 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 |