Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada
· Delayed Price · Currency is CAD 23.41
-0.07 (-0.30%)
Apr 25, 2025, 4:10 PM EDT
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.37% | - |
| Apr 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.17% | - |
| Apr 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.98% | - |
| Apr 16, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.17% | - |
| Apr 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.99% | - |
| Apr 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.06% | - |
| Apr 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.57% | - |
| Apr 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 3.28% | - |
| Apr 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% | - |
| Apr 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.81% | 2,004 |
| Apr 7, 2025 | 22.14 | 22.28 | 22.14 | 22.28 | 22.28 | -7.40% | 2,004 |
| Apr 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.33% | - |
| Apr 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.25% | 100 |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% | 100 |
| Apr 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.92% | - |
| Mar 31, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.29% | - |
| Mar 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | 0.55% | - |
| Mar 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | 0.42% | - |
| Mar 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | -0.08% | - |
| Mar 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.66 | 0.72% | - |
| Mar 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.49 | -0.30% | - |
| Mar 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | 0.08% | - |
| Mar 20, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.53 | 0.60% | 300 |
| Mar 19, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | -0.47% | - |
| Mar 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.51 | 0.98% | - |
| Mar 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | 0.78% | - |
| Mar 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.10 | -0.09% | - |
| Mar 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -0.68% | - |
| Mar 12, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | -1.56% | - |
| Mar 11, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.65 | -0.17% | - |
| Mar 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | 0.85% | - |
| Mar 7, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.49 | -0.13% | - |
| Mar 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | 0.08% | - |
| Mar 5, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.50 | -1.26% | - |
| Mar 4, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.80 | 0.08% | - |
| Mar 3, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.78 | 2.05% | - |
| Feb 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.30 | -0.97% | 800 |
| Feb 27, 2025 | 23.66 | 23.66 | 23.61 | 23.61 | 23.44 | -0.21% | 400 |
| Feb 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.49 | 0.85% | - |
| Feb 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.29 | 0.51% | - |
| Feb 24, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.17 | -0.38% | - |
| Feb 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.26 | -0.51% | - |
| Feb 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.38 | 0.81% | - |
| Feb 19, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.19 | -0.30% | - |
| Feb 18, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.26 | -0.80% | 300 |
| Feb 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.45 | 0.51% | - |
| Feb 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.33 | -0.13% | - |
| Feb 12, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.36 | 0.64% | - |
| Feb 11, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.21 | 0.30% | - |
| Feb 10, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.14 | -0.13% | - |