Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada · Delayed Price · Currency is CAD 24.07
-0.13 (-0.54%)
Aug 18, 2025, 4:10 PM EDT
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.75% | 100 |
| Aug 14, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.25% | 100 |
| Aug 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.21% | - |
| Aug 12, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.04% | - |
| Aug 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.42% | 100 |
| Aug 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.29% | - |
| Aug 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.08% | - |
| Aug 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | - |
| Aug 5, 2025 | 24.10 | 24.11 | 24.10 | 24.11 | 24.11 | 0.21% | 900 |
| Aug 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.37% | 100 |
| Jul 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% | - |
| Jul 30, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | 0.79% | - |
| Jul 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.89 | -0.75% | - |
| Jul 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.07 | 0.08% | - |
| Jul 25, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.05 | 0.84% | - |
| Jul 24, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | 0.25% | - |
| Jul 23, 2025 | 23.84 | 23.87 | 23.84 | 23.87 | 23.78 | 0.29% | 1,200 |
| Jul 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Jul 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - | - |
| Jul 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.08% | - |
| Jul 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | 0.25% | - |
| Jul 16, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | -0.59% | - |
| Jul 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.82 | 0.72% | - |
| Jul 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.65 | - | - |
| Jul 11, 2025 | 23.78 | 23.78 | 23.73 | 23.73 | 23.65 | -0.08% | 400 |
| Jul 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.67 | -0.21% | - |
| Jul 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.58% | - |
| Jul 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.86 | 0.25% | - |
| Jul 7, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.80 | -0.33% | - |
| Jul 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | - | - |
| Jul 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | 0.17% | 4,200 |
| Jul 2, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.83 | 0.21% | 1,000 |
| Jun 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.17% | - |
| Jun 27, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.75 | 0.34% | - |
| Jun 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.67 | -0.59% | - |
| Jun 25, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.80 | 0.50% | - |
| Jun 24, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | 0.72% | - |
| Jun 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | 0.30% | - |
| Jun 20, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | -0.55% | - |
| Jun 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.58 | - | - |
| Jun 18, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.58 | -0.17% | - |
| Jun 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.61 | -0.21% | 200 |
| Jun 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.67 | 0.42% | - |
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | -0.21% | 235 |
| Jun 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | 0.08% | - |
| Jun 11, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.60 | 0.04% | - |
| Jun 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.59 | -0.59% | 100 |
| Jun 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | 0.29% | - |
| Jun 6, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | -0.29% | - |
| Jun 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | -0.67% | - |