Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada · Delayed Price · Currency is CAD 25.63
0.00 (0.00%)
Mar 27, 2026, 3:59 PM EST
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.63 | 25.63 | 25.60 | 25.63 | 25.63 | -0.23% | 701 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | -0.23% | 200 |
| Mar 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.27% | 100 |
| Mar 23, 2026 | 25.82 | 25.82 | 25.68 | 25.68 | 25.68 | 0.51% | 300 |
| Mar 20, 2026 | 25.66 | 25.67 | 25.54 | 25.55 | 25.55 | -1.47% | 940 |
| Mar 19, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.77% | 100 |
| Mar 18, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.50% | 101 |
| Mar 17, 2026 | 26.30 | 26.30 | 26.26 | 26.26 | 26.26 | -0.61% | 421 |
| Mar 16, 2026 | 26.36 | 26.42 | 26.34 | 26.42 | 26.42 | 0.80% | 1,300 |
| Mar 13, 2026 | 26.30 | 26.31 | 26.21 | 26.21 | 26.21 | -0.30% | 1,521 |
| Mar 12, 2026 | 26.20 | 26.29 | 26.20 | 26.29 | 26.29 | 0.92% | 338 |
| Mar 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.53% | 200 |
| Mar 10, 2026 | 26.25 | 26.26 | 26.19 | 26.19 | 26.19 | 0.54% | 415 |
| Mar 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.38% | 159 |
| Mar 6, 2026 | 26.18 | 26.26 | 26.15 | 26.15 | 26.15 | -0.87% | 757 |
| Mar 5, 2026 | 26.35 | 26.38 | 26.25 | 26.38 | 26.38 | -1.27% | 2,001 |
| Mar 4, 2026 | 26.95 | 26.95 | 26.68 | 26.72 | 26.72 | -0.48% | 775 |
| Mar 3, 2026 | 26.55 | 26.86 | 26.55 | 26.85 | 26.85 | -0.41% | 2,200 |
| Mar 2, 2026 | 27.04 | 27.04 | 26.94 | 26.96 | 26.96 | 0.33% | 901 |
| Feb 27, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.11% | 100 |
| Feb 26, 2026 | 26.80 | 26.84 | 26.76 | 26.84 | 26.76 | -0.41% | 2,000 |
| Feb 25, 2026 | 26.66 | 26.95 | 26.66 | 26.95 | 26.86 | 0.79% | 1,100 |
| Feb 24, 2026 | 26.70 | 26.74 | 26.70 | 26.74 | 26.66 | -0.15% | 301 |
| Feb 23, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.70 | 1.25% | 100 |
| Feb 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.37 | 0.15% | 100 |
| Feb 17, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.33 | 0.61% | 100 |
| Feb 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.17 | -0.34% | 100 |
| Feb 12, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.26 | 0.46% | 200 |
| Feb 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.14 | -0.72% | 300 |
| Feb 9, 2026 | 26.19 | 26.41 | 26.19 | 26.41 | 26.33 | 0.57% | 4,472 |
| Feb 6, 2026 | 26.13 | 26.26 | 26.13 | 26.26 | 26.18 | 1.00% | 1,720 |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 0.27% | 200 |
| Feb 4, 2026 | 25.74 | 25.93 | 25.74 | 25.93 | 25.85 | 0.50% | 3,300 |
| Feb 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | 1.38% | 100 |
| Feb 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.37 | 0.67% | 100 |
| Jan 30, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | -0.16% | 107 |
| Jan 28, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.16 | 0.60% | 100 |
| Jan 26, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.01 | -0.24% | 100 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.07 | 0.36% | 100 |
| Jan 21, 2026 | 25.05 | 25.14 | 25.05 | 25.14 | 24.98 | -0.24% | 342 |
| Jan 19, 2026 | 24.82 | 25.20 | 24.82 | 25.20 | 25.04 | 0.92% | 1,300 |
| Jan 14, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.81 | -0.08% | 100 |
| Jan 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.83 | 0.81% | 182 |
| Jan 12, 2026 | 24.84 | 24.84 | 24.79 | 24.79 | 24.63 | -0.04% | 400 |
| Jan 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 0.85% | 200 |
| Jan 7, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.43 | -0.12% | 600 |
| Jan 6, 2026 | 24.67 | 24.67 | 24.62 | 24.62 | 24.46 | 0.04% | 400 |
| Jan 5, 2026 | 24.52 | 24.62 | 24.52 | 24.61 | 24.45 | -0.12% | 2,100 |
| Jan 2, 2026 | 24.63 | 24.64 | 24.63 | 24.64 | 24.48 | -0.28% | 200 |
| Dec 31, 2025 | 24.75 | 24.75 | 24.71 | 24.71 | 24.55 | -0.64% | 1,900 |