Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada
· Delayed Price · Currency is CAD 23.92
+0.07 (0.29%)
May 29, 2025, 4:10 PM EDT
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | - | 100 |
| May 28, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.29% | - |
| May 27, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.08% | 100 |
| May 26, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.10% | - |
| May 23, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.34% | 100 |
| May 22, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.42% | - |
| May 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.76% | - |
| May 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.94% | - |
| May 16, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.34% | - |
| May 15, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.34% | - |
| May 14, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.56% | - |
| May 13, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.81% | - |
| May 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.38% | - |
| May 9, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.25% | - |
| May 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.63% | 100 |
| May 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| May 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.08% | 100 |
| May 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.04% | - |
| May 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% | 200 |
| May 1, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.46% | - |
| Apr 30, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.64% | - |
| Apr 29, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | 0.43% | - |
| Apr 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.33 | -0.30% | - |
| Apr 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.40 | 0.26% | - |
| Apr 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.34 | -0.04% | - |
| Apr 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.35 | 1.60% | - |
| Apr 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.98 | -1.37% | - |
| Apr 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.30 | 0.17% | - |
| Apr 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.26 | -0.98% | - |
| Apr 16, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | 0.17% | - |
| Apr 15, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.44 | 0.99% | - |
| Apr 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.22 | 2.06% | - |
| Apr 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.75 | -0.57% | - |
| Apr 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.88 | 3.28% | - |
| Apr 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.15 | -1.02% | - |
| Apr 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.38 | 0.81% | 2,004 |
| Apr 7, 2025 | 22.14 | 22.28 | 22.14 | 22.28 | 22.20 | -7.40% | 2,004 |
| Apr 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | -0.33% | - |
| Apr 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | 0.25% | 100 |
| Apr 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | -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% | - |