Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada · Delayed Price · Currency is CAD 24.21
+0.04 (0.17%)
Oct 10, 2025, 7:27 PM EDT
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.17 | -0.21% | 200 |
| Oct 9, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.46% | - |
| Oct 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.29% | 100 |
| Oct 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.41% | - |
| Oct 6, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.16% | - |
| Oct 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.33% | - |
| Oct 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.94% | 100 |
| Oct 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - | - |
| Sep 30, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.29% | 200 |
| Sep 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% | - |
| Sep 26, 2025 | 24.21 | 24.34 | 24.21 | 24.34 | 24.26 | 0.04% | 1,500 |
| Sep 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | -0.08% | - |
| Sep 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.26 | 0.70% | - |
| Sep 23, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.10 | -0.21% | - |
| Sep 22, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.15 | - | - |
| Sep 19, 2025 | 24.15 | 24.23 | 24.15 | 24.23 | 24.15 | 0.12% | 700 |
| Sep 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | 0.37% | - |
| Sep 17, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | -0.25% | - |
| Sep 16, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | - | - |
| Sep 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | -0.58% | 200 |
| Sep 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | - | - |
| Sep 11, 2025 | 24.29 | 24.32 | 24.28 | 24.31 | 24.23 | 0.83% | 1,200 |
| Sep 10, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | 0.67% | - |
| Sep 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | -0.37% | - |
| Sep 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.96 | -0.37% | - |
| Sep 5, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.05 | 0.08% | 1,000 |
| Sep 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.03 | 0.33% | - |
| Sep 3, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.95 | -0.17% | - |
| Sep 2, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.99 | 0.17% | - |
| Aug 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.95 | -0.17% | - |
| Aug 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.91 | 0.25% | - |
| Aug 27, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.85 | -0.29% | - |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | -0.37% | - |
| Aug 25, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.01 | -0.74% | - |
| Aug 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.19 | -0.12% | - |
| Aug 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | 0.95% | - |
| Aug 20, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.99 | 0.33% | - |
| Aug 19, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.91 | -0.54% | - |
| Aug 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | - | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.04 | 0.75% | 100 |
| Aug 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | -0.25% | 100 |
| Aug 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.92 | -0.21% | - |
| Aug 12, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.97 | 0.04% | - |
| Aug 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.96 | 0.42% | 100 |
| Aug 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | -0.29% | - |
| Aug 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.93 | -0.08% | - |
| Aug 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.95 | - | - |
| Aug 5, 2025 | 24.10 | 24.11 | 24.10 | 24.11 | 23.95 | 0.21% | 900 |
| Aug 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.90 | -0.37% | 100 |
| Jul 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.99 | -0.04% | - |