Brompton Enhanced Multi-Asset Income ETF (TSX:BMAX)
Canada · Delayed Price · Currency is CAD 14.25
-0.25 (-1.72%)
Oct 10, 2025, 3:59 PM EDT
TSX:BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.49 | 14.51 | 14.25 | 14.25 | 14.25 | -1.72% | 27,831 |
| Oct 9, 2025 | 14.58 | 14.58 | 14.48 | 14.50 | 14.50 | -0.34% | 13,426 |
| Oct 8, 2025 | 14.57 | 14.57 | 14.49 | 14.55 | 14.55 | 0.34% | 2,800 |
| Oct 7, 2025 | 14.51 | 14.57 | 14.47 | 14.50 | 14.50 | -0.28% | 5,831 |
| Oct 6, 2025 | 14.59 | 14.59 | 14.54 | 14.54 | 14.54 | 0.21% | 1,914 |
| Oct 3, 2025 | 14.50 | 14.58 | 14.50 | 14.51 | 14.51 | 0.21% | 7,848 |
| Oct 2, 2025 | 14.51 | 14.51 | 14.43 | 14.48 | 14.48 | -0.14% | 24,700 |
| Oct 1, 2025 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 0.49% | 2,119 |
| Sep 30, 2025 | 14.31 | 14.43 | 14.31 | 14.43 | 14.43 | 0.35% | 19,529 |
| Sep 29, 2025 | 14.47 | 14.47 | 14.35 | 14.38 | 14.38 | -0.55% | 24,408 |
| Sep 26, 2025 | 14.43 | 14.47 | 14.43 | 14.46 | 14.34 | 0.42% | 5,300 |
| Sep 25, 2025 | 14.40 | 14.41 | 14.33 | 14.40 | 14.28 | -0.28% | 11,812 |
| Sep 24, 2025 | 14.58 | 14.58 | 14.43 | 14.44 | 14.32 | -0.48% | 16,100 |
| Sep 23, 2025 | 14.52 | 14.58 | 14.49 | 14.51 | 14.39 | - | 28,625 |
| Sep 22, 2025 | 14.47 | 14.51 | 14.44 | 14.51 | 14.39 | 0.28% | 8,004 |
| Sep 19, 2025 | 14.45 | 14.48 | 14.40 | 14.47 | 14.35 | 0.21% | 38,530 |
| Sep 18, 2025 | 14.44 | 14.45 | 14.37 | 14.44 | 14.32 | 0.56% | 12,800 |
| Sep 17, 2025 | 14.37 | 14.39 | 14.30 | 14.36 | 14.24 | 0.28% | 13,400 |
| Sep 16, 2025 | 14.39 | 14.41 | 14.30 | 14.32 | 14.20 | -0.42% | 18,247 |
| Sep 15, 2025 | 14.36 | 14.40 | 14.36 | 14.38 | 14.26 | 0.28% | 27,533 |
| Sep 12, 2025 | 14.39 | 14.39 | 14.34 | 14.34 | 14.22 | -0.28% | 8,513 |
| Sep 11, 2025 | 14.24 | 14.38 | 14.24 | 14.38 | 14.26 | 1.05% | 38,525 |
| Sep 10, 2025 | 14.21 | 14.29 | 14.21 | 14.23 | 14.11 | 0.28% | 9,900 |
| Sep 9, 2025 | 14.17 | 14.20 | 14.11 | 14.19 | 14.07 | 0.42% | 7,000 |
| Sep 8, 2025 | 14.10 | 14.14 | 14.08 | 14.13 | 14.01 | 0.14% | 5,446 |
| Sep 5, 2025 | 14.24 | 14.24 | 14.05 | 14.11 | 13.99 | -0.21% | 7,900 |
| Sep 4, 2025 | 14.01 | 14.14 | 14.01 | 14.14 | 14.02 | 0.93% | 7,400 |
| Sep 3, 2025 | 13.97 | 14.04 | 13.97 | 14.01 | 13.89 | -0.07% | 21,214 |
| Sep 2, 2025 | 13.96 | 14.02 | 13.93 | 14.02 | 13.90 | -0.57% | 33,000 |
| Aug 29, 2025 | 14.17 | 14.17 | 14.08 | 14.10 | 13.98 | -1.19% | 20,000 |
| Aug 28, 2025 | 14.23 | 14.27 | 14.22 | 14.27 | 14.03 | 0.28% | 17,800 |
| Aug 27, 2025 | 14.17 | 14.24 | 14.17 | 14.23 | 13.99 | 0.42% | 42,100 |
| Aug 26, 2025 | 14.20 | 14.20 | 14.13 | 14.17 | 13.93 | - | 12,902 |
| Aug 25, 2025 | 14.28 | 14.28 | 14.17 | 14.17 | 13.93 | -0.42% | 18,827 |
| Aug 22, 2025 | 14.23 | 14.27 | 14.20 | 14.23 | 13.99 | 0.71% | 22,100 |
| Aug 21, 2025 | 14.18 | 14.18 | 14.11 | 14.13 | 13.89 | -0.35% | 11,600 |
| Aug 20, 2025 | 14.15 | 14.18 | 14.10 | 14.18 | 13.94 | 0.21% | 9,700 |
| Aug 19, 2025 | 14.15 | 14.21 | 14.13 | 14.15 | 13.91 | -0.14% | 10,100 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.14 | 14.17 | 13.93 | -0.14% | 16,146 |
| Aug 15, 2025 | 14.23 | 14.23 | 14.15 | 14.19 | 13.95 | 0.07% | 4,704 |
| Aug 14, 2025 | 14.16 | 14.18 | 14.12 | 14.18 | 13.94 | 0.28% | 15,331 |
| Aug 13, 2025 | 14.12 | 14.16 | 14.10 | 14.14 | 13.90 | 0.21% | 9,847 |
| Aug 12, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 13.87 | 0.64% | 16,200 |
| Aug 11, 2025 | 14.09 | 14.09 | 14.02 | 14.02 | 13.78 | -0.07% | 13,100 |
| Aug 8, 2025 | 13.94 | 14.05 | 13.94 | 14.03 | 13.79 | 0.50% | 5,300 |
| Aug 7, 2025 | 14.00 | 14.05 | 13.93 | 13.96 | 13.73 | -0.29% | 13,736 |
| Aug 6, 2025 | 14.06 | 14.06 | 13.95 | 14.00 | 13.76 | -0.07% | 9,849 |
| Aug 5, 2025 | 14.11 | 14.11 | 13.65 | 14.01 | 13.77 | 0.79% | 17,932 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.79 | 13.90 | 13.67 | -0.79% | 29,300 |
| Jul 31, 2025 | 14.32 | 14.32 | 14.01 | 14.01 | 13.77 | -1.89% | 13,629 |