Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada · Delayed Price · Currency is CAD 26.59
-0.33 (-1.23%)
Jun 17, 2026, 3:40 PM EST
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 26.67 | 26.67 | 26.59 | 26.59 | 26.59 | -1.23% | 701 |
| Jun 16, 2026 | 27.16 | 27.16 | 26.92 | 26.92 | 26.92 | -0.88% | 2,725 |
| Jun 15, 2026 | 27.23 | 27.23 | 27.16 | 27.16 | 27.16 | -0.29% | 300 |
| Jun 12, 2026 | 27.23 | 27.24 | 27.23 | 27.24 | 27.24 | 0.44% | 500 |
| Jun 11, 2026 | 27.15 | 27.15 | 27.09 | 27.12 | 27.12 | 1.04% | 620 |
| Jun 9, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.19% | 200 |
| Jun 8, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.75% | 100 |
| Jun 3, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.21% | 100 |
| Jun 2, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.08% | 300 |
| Jun 1, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -3.24% | 300 |
| May 26, 2026 | 27.37 | 27.37 | 27.36 | 27.36 | 27.28 | 0.04% | 700 |
| May 21, 2026 | 27.27 | 27.35 | 27.27 | 27.35 | 27.27 | 0.29% | 300 |
| May 20, 2026 | 27.37 | 27.37 | 27.27 | 27.27 | 27.19 | -0.47% | 300 |
| May 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.31 | 0.74% | 100 |
| May 15, 2026 | 27.35 | 27.35 | 27.20 | 27.20 | 27.12 | 1.19% | 1,061 |
| May 12, 2026 | 26.70 | 26.88 | 26.70 | 26.88 | 26.80 | 1.32% | 600 |
| May 11, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.45 | - | 117 |
| May 8, 2026 | 26.57 | 26.57 | 26.53 | 26.53 | 26.45 | -0.15% | 201 |
| May 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.49 | -0.75% | 214 |
| May 5, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.69 | 0.87% | 200 |
| Apr 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.46 | 0.82% | 100 |
| Apr 29, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.24 | 0.76% | 200 |
| Apr 22, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.04 | -0.34% | 200 |
| Apr 21, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.13 | -0.38% | 200 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | 0.11% | 100 |
| Apr 15, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.20 | 1.31% | 290 |
| Apr 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.87 | 0.62% | 100 |
| Apr 1, 2026 | 25.81 | 25.87 | 25.77 | 25.87 | 25.71 | 0.86% | 1,600 |
| Mar 31, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.49 | 0.41% | 200 |
| Mar 27, 2026 | 25.63 | 25.63 | 25.60 | 25.63 | 25.38 | -0.23% | 701 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.44 | -0.23% | 200 |
| Mar 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.50 | 0.27% | 100 |
| Mar 23, 2026 | 25.82 | 25.82 | 25.68 | 25.68 | 25.43 | 0.51% | 300 |
| Mar 20, 2026 | 25.66 | 25.67 | 25.54 | 25.55 | 25.30 | -1.47% | 940 |
| Mar 19, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.68 | -0.77% | 100 |
| Mar 18, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.88 | -0.50% | 101 |
| Mar 17, 2026 | 26.30 | 26.30 | 26.26 | 26.26 | 26.01 | -0.61% | 421 |
| Mar 16, 2026 | 26.36 | 26.42 | 26.34 | 26.42 | 26.17 | 0.80% | 1,300 |
| Mar 13, 2026 | 26.30 | 26.31 | 26.21 | 26.21 | 25.96 | -0.30% | 1,521 |
| Mar 12, 2026 | 26.20 | 26.29 | 26.20 | 26.29 | 26.04 | 0.92% | 338 |
| Mar 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.80 | -0.53% | 200 |
| Mar 10, 2026 | 26.25 | 26.26 | 26.19 | 26.19 | 25.94 | 0.54% | 415 |
| Mar 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.80 | -0.38% | 159 |
| Mar 6, 2026 | 26.18 | 26.26 | 26.15 | 26.15 | 25.90 | -0.87% | 757 |
| Mar 5, 2026 | 26.35 | 26.38 | 26.25 | 26.38 | 26.13 | -1.27% | 2,001 |
| Mar 4, 2026 | 26.95 | 26.95 | 26.68 | 26.72 | 26.46 | -0.48% | 775 |
| Mar 3, 2026 | 26.55 | 26.86 | 26.55 | 26.85 | 26.59 | -0.41% | 2,200 |
| Mar 2, 2026 | 27.04 | 27.04 | 26.94 | 26.96 | 26.70 | 0.33% | 901 |
| Feb 27, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.61 | 0.43% | 100 |
| Feb 26, 2026 | 26.80 | 26.84 | 26.76 | 26.84 | 26.50 | -0.41% | 2,000 |