Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada · Delayed Price · Currency is CAD 27.22
+0.34 (1.26%)
May 14, 2026, 9:41 AM EST
TSX:BLOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.38% | 1 |
| May 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |
| May 12, 2026 | 26.70 | 26.88 | 26.70 | 26.88 | 26.88 | 1.32% | 600 |
| May 11, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | 117 |
| May 8, 2026 | 26.57 | 26.57 | 26.53 | 26.53 | 26.53 | -0.15% | 201 |
| May 7, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - | - |
| May 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.75% | 214 |
| May 5, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.19% | 200 |
| May 4, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| May 1, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.68% | - |
| Apr 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.49% | 100 |
| Apr 29, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | 0.53% | 200 |
| Apr 28, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.19 | -0.45% | - |
| Apr 27, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | -0.23% | - |
| Apr 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.36 | 0.92% | - |
| Apr 23, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | - | - |
| Apr 22, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.13 | -0.34% | 400 |
| Apr 21, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.22 | -0.11% | 200 |
| Apr 20, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.25 | -0.19% | - |
| Apr 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.30 | -0.08% | 100 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | 0.11% | 100 |
| Apr 15, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.29 | -0.15% | 300 |
| Apr 14, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.33 | -0.04% | 1 |
| Apr 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.33 | -0.53% | 40 |
| Apr 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.47 | 0.30% | 1 |
| Apr 9, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 1.15% | 100 |
| Apr 8, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.10 | 0.11% | 100 |
| Apr 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.07 | 0.46% | - |
| Apr 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | 0.62% | 100 |
| Apr 2, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - | - |
| Apr 1, 2026 | 25.81 | 25.87 | 25.77 | 25.87 | 25.87 | 0.86% | 1,600 |
| Mar 31, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.08% | 200 |
| Mar 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | - | - |
| Mar 27, 2026 | 25.63 | 25.63 | 25.60 | 25.63 | 25.47 | -0.23% | 701 |
| Mar 26, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.53 | -0.31% | 200 |
| Mar 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.61 | 0.08% | - |
| Mar 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.59 | 0.27% | 100 |
| Mar 23, 2026 | 25.82 | 25.82 | 25.68 | 25.68 | 25.52 | 0.51% | 300 |
| Mar 20, 2026 | 25.66 | 25.67 | 25.54 | 25.55 | 25.39 | -1.47% | 940 |
| Mar 19, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.77 | -0.77% | 100 |
| Mar 18, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 25.97 | -0.50% | 101 |
| Mar 17, 2026 | 26.30 | 26.30 | 26.26 | 26.26 | 26.10 | -0.61% | 421 |
| Mar 16, 2026 | 26.36 | 26.42 | 26.34 | 26.42 | 26.26 | 0.80% | 1,300 |
| Mar 13, 2026 | 26.30 | 26.31 | 26.21 | 26.21 | 26.05 | -0.30% | 1,521 |
| Mar 12, 2026 | 26.20 | 26.29 | 26.20 | 26.29 | 26.13 | 0.92% | 338 |
| Mar 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.89 | -0.53% | 200 |
| Mar 10, 2026 | 26.25 | 26.26 | 26.19 | 26.19 | 26.03 | 0.54% | 415 |
| Mar 9, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.89 | -0.38% | 200 |
| Mar 6, 2026 | 26.18 | 26.26 | 26.15 | 26.15 | 25.99 | -0.87% | 800 |
| Mar 5, 2026 | 26.35 | 26.38 | 26.25 | 26.38 | 26.22 | -1.27% | 2,001 |