Skip to main content
logo
Brompton North American Low Volatility Dividend ETF (TSX:BLOV)
Canada flag Canada · Delayed Price · Currency is CAD
27.32
+0.01 (0.04%)
Aug 12, 2026, 4:10 PM EST

TSX:BLOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202627.2827.2827.2827.2827.280.35%2,272
Jul 27, 202627.2827.2827.2827.2827.19-0.69%202
Jul 16, 202627.4727.5027.4627.4727.370.33%900
Jul 10, 202627.3827.3827.3827.3827.28-0.07%501
Jul 8, 202627.3627.4027.3627.4027.30-0.22%1,100
Jul 7, 202627.5427.5427.4327.4627.360.73%2,700
Jul 6, 202627.2327.2627.2327.2627.17-2.22%1,000
Jul 3, 202627.8827.8827.8827.8827.782.12%400
Jul 2, 202627.2727.3027.2727.3027.20-1.12%900
Jun 30, 202627.6127.6127.6127.6127.51-0.13%100
Jun 29, 202627.7327.7327.7327.7327.550.95%601
Jun 26, 202627.4527.4727.4127.4727.290.18%1,001
Jun 25, 202627.4227.4227.4227.4227.240.44%100
Jun 24, 202627.2427.3027.2427.3027.120.59%1,200
Jun 23, 202626.9027.1426.9027.1426.96-0.70%2,101
Jun 19, 202627.3327.3327.3327.3327.152.82%200
Jun 18, 202626.5826.5826.5826.5826.41-0.04%200
Jun 17, 202626.6726.6726.5926.5926.42-1.23%701
Jun 16, 202627.1627.1626.9226.9226.74-0.88%2,725
Jun 15, 202627.2327.2327.1627.1626.98-0.29%300
Jun 12, 202627.2327.2427.2327.2427.060.44%500
Jun 11, 202627.1527.1527.0927.1226.941.04%620
Jun 9, 202626.8426.8426.8426.8426.66-0.19%200
Jun 8, 202626.8926.8926.8926.8926.710.75%100
Jun 3, 202626.6926.6926.6926.6926.521.21%100
Jun 2, 202626.3726.3726.3726.3726.20-0.08%300
Jun 1, 202626.3926.3926.3926.3926.22-3.24%300
May 26, 202627.3727.3727.3627.3627.100.04%700
May 21, 202627.2727.3527.2727.3527.090.29%300
May 20, 202627.3727.3727.2727.2727.01-0.47%300
May 19, 202627.4027.4027.4027.4027.140.74%100
May 15, 202627.3527.3527.2027.2026.941.19%1,061
May 12, 202626.7026.8826.7026.8826.621.32%600
May 11, 202626.5326.5326.5326.5326.27-117
May 8, 202626.5726.5726.5326.5326.27-0.15%201
May 6, 202626.5726.5726.5726.5726.31-0.75%214
May 5, 202626.7726.7726.7726.7726.510.87%200
Apr 30, 202626.5426.5426.5426.5426.280.82%100
Apr 29, 202626.4126.4126.4126.4126.070.76%200
Apr 22, 202626.2126.2126.2126.2125.87-0.34%200
Apr 21, 202626.2926.3026.2926.3025.96-0.38%200
Apr 16, 202626.4026.4026.4026.4026.060.11%100
Apr 15, 202626.3726.3726.3726.3726.031.31%290
Apr 6, 202626.0326.0326.0326.0325.700.62%100
Apr 1, 202625.8125.8725.7725.8725.540.86%1,600
Mar 31, 202625.6525.6525.6525.6525.320.41%200
Mar 27, 202625.6325.6325.6025.6325.22-0.23%701
Mar 26, 202625.7025.7025.6925.6925.28-0.23%200
Mar 24, 202625.7525.7525.7525.7525.340.27%100
Mar 23, 202625.8225.8225.6825.6825.270.51%300