Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada · Delayed Price · Currency is CAD 26.94
-0.67 (-2.43%)
Feb 12, 2026, 3:55 PM EST
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.00% | 100 |
| Feb 10, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.50% | 300 |
| Feb 9, 2026 | 28.12 | 28.27 | 28.12 | 28.19 | 28.19 | 0.11% | 6,800 |
| Feb 6, 2026 | 28.07 | 28.16 | 28.07 | 28.16 | 28.16 | 2.51% | 1,801 |
| Feb 5, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -1.04% | 100 |
| Feb 4, 2026 | 27.78 | 27.93 | 27.71 | 27.76 | 27.76 | 0.62% | 3,700 |
| Feb 3, 2026 | 27.35 | 27.59 | 27.35 | 27.59 | 27.59 | 1.17% | 200 |
| Feb 2, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.04% | 100 |
| Jan 28, 2026 | 26.97 | 27.05 | 26.97 | 26.99 | 26.85 | -0.48% | 1,200 |
| Jan 26, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 26.98 | 0.56% | 100 |
| Jan 23, 2026 | 26.94 | 26.97 | 26.94 | 26.97 | 26.83 | -0.92% | 200 |
| Jan 21, 2026 | 27.00 | 27.22 | 27.00 | 27.22 | 27.08 | 0.81% | 1,885 |
| Jan 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | -1.85% | 205 |
| Jan 19, 2026 | 27.46 | 27.51 | 27.18 | 27.51 | 27.37 | -1.04% | 1,400 |
| Jan 12, 2026 | 27.79 | 27.80 | 27.73 | 27.80 | 27.66 | -0.71% | 2,800 |
| Jan 9, 2026 | 28.08 | 28.08 | 28.00 | 28.00 | 27.85 | -0.25% | 1,500 |
| Jan 8, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 27.92 | -0.71% | 200 |
| Jan 6, 2026 | 28.28 | 28.28 | 28.27 | 28.27 | 28.12 | 0.46% | 200 |
| Jan 5, 2026 | 28.32 | 28.32 | 28.14 | 28.14 | 27.99 | 2.36% | 2,000 |
| Jan 2, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.35 | 0.73% | 300 |
| Dec 31, 2025 | 27.38 | 27.38 | 27.29 | 27.29 | 27.15 | -1.05% | 1,600 |
| Dec 30, 2025 | 27.59 | 27.59 | 27.57 | 27.58 | 27.31 | -0.43% | 2,400 |
| Dec 29, 2025 | 27.71 | 27.71 | 27.70 | 27.70 | 27.43 | -0.72% | 2,700 |
| Dec 24, 2025 | 27.93 | 27.98 | 27.90 | 27.90 | 27.62 | 0.61% | 4,500 |
| Dec 23, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.46 | 0.07% | 100 |
| Dec 22, 2025 | 27.57 | 27.71 | 27.57 | 27.71 | 27.44 | 1.58% | 3,200 |
| Dec 19, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.01 | -0.04% | 100 |
| Dec 17, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.02 | - | 500 |
| Dec 12, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.02 | 0.74% | 337 |
| Dec 10, 2025 | 27.13 | 27.13 | 27.09 | 27.09 | 26.82 | 1.46% | 200 |
| Dec 9, 2025 | 26.87 | 26.87 | 26.70 | 26.70 | 26.44 | 0.04% | 1,000 |
| Dec 5, 2025 | 26.74 | 26.74 | 26.69 | 26.69 | 26.43 | 0.23% | 1,200 |
| Dec 4, 2025 | 26.64 | 26.64 | 26.63 | 26.63 | 26.37 | 1.87% | 200 |
| Dec 2, 2025 | 26.13 | 26.19 | 26.13 | 26.14 | 25.88 | 0.19% | 1,400 |
| Dec 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.83 | -0.84% | 201 |
| Nov 28, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.05 | 0.11% | 400 |
| Nov 27, 2025 | 26.27 | 26.28 | 26.27 | 26.28 | 25.89 | 0.34% | 300 |
| Nov 26, 2025 | 26.22 | 26.22 | 26.19 | 26.19 | 25.80 | 0.61% | 300 |
| Nov 25, 2025 | 26.06 | 26.06 | 26.03 | 26.03 | 25.65 | 1.21% | 301 |
| Nov 24, 2025 | 25.72 | 25.75 | 25.66 | 25.72 | 25.34 | 0.86% | 1,080 |
| Nov 21, 2025 | 25.27 | 25.53 | 25.27 | 25.50 | 25.12 | 0.95% | 1,000 |
| Nov 20, 2025 | 25.82 | 25.82 | 25.26 | 25.26 | 24.89 | -0.79% | 300 |
| Nov 19, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.08 | -0.31% | 200 |
| Nov 17, 2025 | 25.57 | 25.59 | 25.54 | 25.54 | 25.16 | -1.28% | 1,900 |
| Nov 13, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.49 | -0.19% | 100 |
| Nov 10, 2025 | 25.84 | 25.92 | 25.72 | 25.92 | 25.54 | 0.82% | 1,000 |
| Nov 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.33 | 0.59% | 200 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.18 | - | 300 |
| Nov 3, 2025 | 25.20 | 25.56 | 25.20 | 25.56 | 25.18 | -0.20% | 1,402 |
| Oct 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.23 | 0.16% | 100 |