Skip to main content
logo
Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada flag Canada · Delayed Price · Currency is CAD
23.89
+0.12 (0.50%)
Jun 24, 2025, 4:10 PM EDT

TSX:BLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202523.7723.7723.7723.7723.770.72%-
Jun 23, 202523.6023.6023.6023.6023.600.30%-
Jun 20, 202523.5323.5323.5323.5323.53-0.55%-
Jun 19, 202523.6623.6623.6623.6623.66--
Jun 18, 202523.6623.6623.6623.6623.66-0.17%-
Jun 17, 202523.7023.7023.7023.7023.70-0.21%200
Jun 16, 202523.7523.7523.7523.7523.750.42%-
Jun 13, 202523.6523.6523.6523.6523.65-0.21%235
Jun 12, 202523.7023.7023.7023.7023.700.08%-
Jun 11, 202523.6823.6823.6823.6823.680.04%-
Jun 10, 202523.6723.6723.6723.6723.67-0.59%100
Jun 9, 202523.8123.8123.8123.8123.810.29%-
Jun 6, 202523.7423.7423.7423.7423.74-0.29%-
Jun 5, 202523.8123.8123.8123.8123.81-0.67%-
Jun 4, 202523.9723.9723.9723.9723.97-0.37%-
Jun 3, 202524.0624.0624.0624.0624.060.29%-
Jun 2, 202523.9923.9923.9923.9923.990.29%-
May 30, 202523.9223.9223.9223.9223.92--
May 29, 202523.9223.9223.9223.9223.84-0.46%-
May 28, 202524.0324.0324.0324.0323.940.17%-
May 27, 202523.9923.9923.9923.9923.910.08%100
May 26, 202523.9723.9723.9723.9723.881.10%-
May 23, 202523.7123.7123.7123.7123.63-0.34%100
May 22, 202523.7923.7923.7923.7923.71-0.42%-
May 21, 202523.8923.8923.8923.8923.810.76%-
May 20, 202523.7123.7123.7123.7123.630.94%-
May 16, 202523.4923.4923.4923.4923.411.34%-
May 15, 202523.1823.1823.1823.1823.10-0.34%-
May 14, 202523.2623.2623.2623.2623.18-0.56%-
May 13, 202523.3923.3923.3923.3923.31-0.81%-
May 12, 202523.5823.5823.5823.5823.50-0.38%-
May 9, 202523.6723.6723.6723.6723.59-1.25%-
May 8, 202523.9723.9723.9723.9723.890.63%100
May 7, 202523.8223.8223.8223.8223.74--
May 6, 202523.8223.8223.8223.8223.740.08%100
May 5, 202523.8023.8023.8023.8023.72-0.04%-
May 2, 202523.8123.8123.8123.8123.810.17%200
May 1, 202523.7723.7723.7723.7723.770.46%-
Apr 30, 202523.6623.6623.6623.6623.660.64%-
Apr 29, 202523.5123.5123.5123.5123.420.43%-
Apr 28, 202523.4123.4123.4123.4123.33-0.30%-
Apr 25, 202523.4823.4823.4823.4823.400.26%-
Apr 24, 202523.4223.4223.4223.4223.34-0.04%-
Apr 23, 202523.4323.4323.4323.4323.351.60%-
Apr 22, 202523.0623.0623.0623.0622.98-1.37%-
Apr 21, 202523.3823.3823.3823.3823.300.17%-
Apr 17, 202523.3423.3423.3423.3423.26-0.98%-
Apr 16, 202523.5723.5723.5723.5723.480.17%-
Apr 15, 202523.5323.5323.5323.5323.440.99%-
Apr 14, 202523.3023.3023.3023.3023.222.06%-