Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada · Delayed Price · Currency is CAD 24.84
-0.53 (-2.09%)
Oct 10, 2025, 3:55 PM EDT
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.22 | 25.22 | 24.84 | 24.84 | 24.84 | -2.32% | 400 |
| Oct 9, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% | - |
| Oct 8, 2025 | 25.34 | 25.41 | 25.34 | 25.41 | 25.41 | -0.86% | 200 |
| Oct 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.08% | 100 |
| Oct 6, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.55% | - |
| Oct 3, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.27% | - |
| Oct 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | - |
| Oct 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.27% | 100 |
| Sep 30, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | -0.84% | 528 |
| Sep 29, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.58% | 100 |
| Sep 26, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.85 | -0.08% | 303 |
| Sep 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | -0.65% | 100 |
| Sep 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.04 | -0.46% | - |
| Sep 23, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.16 | 0.23% | - |
| Sep 22, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.10 | - | - |
| Sep 19, 2025 | 26.94 | 26.94 | 26.11 | 26.23 | 26.10 | 0.38% | 1,038 |
| Sep 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.00 | 0.73% | 100 |
| Sep 17, 2025 | 25.95 | 25.98 | 25.92 | 25.94 | 25.81 | 0.43% | 700 |
| Sep 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.70 | - | - |
| Sep 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.70 | -0.12% | 138 |
| Sep 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.73 | -0.08% | 100 |
| Sep 11, 2025 | 25.82 | 25.88 | 25.81 | 25.88 | 25.75 | 1.17% | 2,000 |
| Sep 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.45 | 1.03% | - |
| Sep 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 0.08% | - |
| Sep 8, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.17 | -1.02% | 1,032 |
| Sep 5, 2025 | 25.63 | 25.63 | 25.56 | 25.56 | 25.43 | 0.47% | 200 |
| Sep 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.31 | -0.04% | - |
| Sep 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | -0.66% | - |
| Sep 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.49 | -0.54% | - |
| Aug 29, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.63 | 0.04% | - |
| Aug 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | 0.86% | - |
| Aug 27, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | 0.63% | - |
| Aug 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.11 | -0.35% | 100 |
| Aug 25, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.20 | 1.76% | - |
| Aug 22, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.77 | -0.24% | - |
| Aug 21, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | 0.60% | 26 |
| Aug 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | -0.36% | 100 |
| Aug 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.77 | 0.28% | - |
| Aug 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.70 | -1.11% | - |
| Aug 15, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.98 | 0.12% | - |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | 0.48% | 400 |
| Aug 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | 1.70% | - |
| Aug 12, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | -0.60% | - |
| Aug 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.56 | 1.43% | 222 |
| Aug 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.21 | -1.17% | - |
| Aug 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.50 | 0.04% | - |
| Aug 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.49 | 1.06% | - |
| Aug 5, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.23 | -1.77% | - |
| Aug 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.67 | -1.19% | - |
| Jul 31, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.97 | -0.59% | - |