Skip to main content
logo
Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada flag Canada · Delayed Price · Currency is CAD
23.76
-0.14 (-0.59%)
Jul 15, 2025, 4:10 PM EDT

TSX:BLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202523.9023.9023.9023.9023.900.72%-
Jul 14, 202523.7323.7323.7323.7323.73--
Jul 11, 202523.7823.7823.7323.7323.73-0.08%400
Jul 10, 202523.7523.7523.7523.7523.75-0.21%-
Jul 9, 202523.8023.8023.8023.8023.80-0.58%-
Jul 8, 202523.9423.9423.9423.9423.940.25%-
Jul 7, 202523.8823.8823.8823.8823.88-0.33%-
Jul 4, 202523.9623.9623.9623.9623.96--
Jul 3, 202523.9623.9623.9623.9623.960.17%4,200
Jul 2, 202523.9223.9223.9223.9223.920.21%1,000
Jun 30, 202523.8723.8723.8723.8723.870.17%-
Jun 27, 202523.8323.8323.8323.8323.750.34%-
Jun 26, 202523.7523.7523.7523.7523.67-0.59%-
Jun 25, 202523.8923.8923.8923.8923.800.50%-
Jun 24, 202523.7723.7723.7723.7723.690.72%-
Jun 23, 202523.6023.6023.6023.6023.520.30%-
Jun 20, 202523.5323.5323.5323.5323.45-0.55%-
Jun 19, 202523.6623.6623.6623.6623.58--
Jun 18, 202523.6623.6623.6623.6623.58-0.17%-
Jun 17, 202523.7023.7023.7023.7023.61-0.21%200
Jun 16, 202523.7523.7523.7523.7523.670.42%-
Jun 13, 202523.6523.6523.6523.6523.57-0.21%235
Jun 12, 202523.7023.7023.7023.7023.620.08%-
Jun 11, 202523.6823.6823.6823.6823.600.04%-
Jun 10, 202523.6723.6723.6723.6723.59-0.59%100
Jun 9, 202523.8123.8123.8123.8123.730.29%-
Jun 6, 202523.7423.7423.7423.7423.66-0.29%-
Jun 5, 202523.8123.8123.8123.8123.73-0.67%-
Jun 4, 202523.9723.9723.9723.9723.88-0.37%-
Jun 3, 202524.0624.0624.0624.0623.970.29%-
Jun 2, 202523.9923.9923.9923.9923.900.29%-
May 30, 202523.9223.9223.9223.9223.83--
May 29, 202523.9223.9223.9223.9223.75-0.46%-
May 28, 202524.0324.0324.0324.0323.860.17%-
May 27, 202523.9923.9923.9923.9923.820.08%100
May 26, 202523.9723.9723.9723.9723.801.10%-
May 23, 202523.7123.7123.7123.7123.54-0.34%-
May 22, 202523.7923.7923.7923.7923.62-0.42%-
May 21, 202523.8923.8923.8923.8923.720.76%-
May 20, 202523.7123.7123.7123.7123.540.94%-
May 16, 202523.4923.4923.4923.4923.321.34%-
May 15, 202523.1823.1823.1823.1823.02-0.34%-
May 14, 202523.2623.2623.2623.2623.09-0.56%-
May 13, 202523.3923.3923.3923.3923.22-0.81%-
May 12, 202523.5823.5823.5823.5823.41-0.38%-
May 9, 202523.6723.6723.6723.6723.50-1.25%-
May 8, 202523.9723.9723.9723.9723.800.63%100
May 7, 202523.8223.8223.8223.8223.65--
May 6, 202523.8223.8223.8223.8223.650.08%100
May 5, 202523.8023.8023.8023.8023.63-0.04%-