Brompton North American Financials Dividend ETF (TSX:BFIN)
Canada · Delayed Price · Currency is CAD 26.69
+0.06 (0.23%)
At close: Dec 5, 2025
TSX:BFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.74 | 26.74 | 26.69 | 26.69 | 26.69 | 0.23% | 1,200 |
| Dec 4, 2025 | 26.64 | 26.64 | 26.63 | 26.63 | 26.63 | 1.87% | 200 |
| Dec 2, 2025 | 26.13 | 26.19 | 26.13 | 26.14 | 26.14 | 0.19% | 1,400 |
| Dec 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.84% | 201 |
| Nov 28, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.11% | 400 |
| Nov 27, 2025 | 26.27 | 26.28 | 26.27 | 26.28 | 26.15 | 0.34% | 300 |
| Nov 26, 2025 | 26.22 | 26.22 | 26.19 | 26.19 | 26.06 | 0.61% | 300 |
| Nov 25, 2025 | 26.06 | 26.06 | 26.03 | 26.03 | 25.90 | 1.21% | 301 |
| Nov 24, 2025 | 25.72 | 25.75 | 25.66 | 25.72 | 25.59 | 0.86% | 1,080 |
| Nov 21, 2025 | 25.27 | 25.53 | 25.27 | 25.50 | 25.37 | 0.95% | 1,000 |
| Nov 20, 2025 | 25.82 | 25.82 | 25.26 | 25.26 | 25.14 | -0.79% | 300 |
| Nov 19, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | -0.31% | 200 |
| Nov 17, 2025 | 25.57 | 25.59 | 25.54 | 25.54 | 25.41 | -1.28% | 1,900 |
| Nov 13, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.74 | -0.19% | 100 |
| Nov 10, 2025 | 25.84 | 25.92 | 25.72 | 25.92 | 25.79 | 0.82% | 1,000 |
| Nov 5, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.58 | 0.59% | 200 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.43 | - | 300 |
| Nov 3, 2025 | 25.20 | 25.56 | 25.20 | 25.56 | 25.43 | -0.20% | 1,402 |
| Oct 31, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | 0.16% | 100 |
| Oct 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.31 | -0.74% | 100 |
| Oct 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.50 | 0.08% | 240 |
| Oct 24, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.48 | 1.62% | 200 |
| Oct 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.08 | -0.39% | 400 |
| Oct 21, 2025 | 25.49 | 25.49 | 25.43 | 25.43 | 25.18 | -0.24% | 800 |
| Oct 20, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | 1.39% | 100 |
| Oct 17, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.89 | -2.06% | 100 |
| Oct 16, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.41 | 0.94% | 250 |
| Oct 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.18 | 2.38% | 100 |
| Oct 10, 2025 | 25.22 | 25.22 | 24.84 | 24.84 | 24.59 | -2.24% | 400 |
| Oct 8, 2025 | 25.34 | 25.41 | 25.34 | 25.41 | 25.16 | -0.86% | 200 |
| Oct 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | 0.20% | 100 |
| Oct 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.32 | -1.27% | 100 |
| Sep 30, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.65 | -0.84% | 528 |
| Sep 29, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.87 | 0.58% | 100 |
| Sep 26, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.59 | -0.08% | 303 |
| Sep 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.61 | -0.88% | 100 |
| Sep 19, 2025 | 26.94 | 26.94 | 26.11 | 26.23 | 25.84 | 0.38% | 1,038 |
| Sep 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.74 | 0.73% | 100 |
| Sep 17, 2025 | 25.95 | 25.98 | 25.92 | 25.94 | 25.55 | 0.43% | 700 |
| Sep 15, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.44 | -0.12% | 138 |
| Sep 12, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.47 | -0.08% | 100 |
| Sep 11, 2025 | 25.82 | 25.88 | 25.81 | 25.88 | 25.49 | 2.29% | 2,000 |
| Sep 8, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 24.92 | -1.02% | 1,032 |
| Sep 5, 2025 | 25.63 | 25.63 | 25.56 | 25.56 | 25.18 | 0.75% | 200 |
| Aug 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.86 | 1.76% | 100 |
| Aug 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.43 | -1.07% | 100 |
| Aug 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | 1.57% | 400 |
| Aug 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.31 | -1.27% | 222 |
| Jul 21, 2025 | 25.20 | 25.20 | 25.13 | 25.13 | 24.50 | 0.76% | 500 |
| Jun 30, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.31 | 0.04% | 200 |