Brompton Enhanced Multi-Asset Income ETF (TSX:BMAX)
Canada flag Canada · Delayed Price · Currency is CAD
14.30
+0.05 (0.35%)
Jul 25, 2025, 3:59 PM EDT

TSX:BMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202514.2514.3014.2514.3014.300.35%7,199
Jul 24, 202514.2514.2814.2514.2514.250.21%17,231
Jul 23, 202514.1514.2214.1514.2214.220.92%31,110
Jul 22, 202514.0614.0914.0514.0914.090.14%9,449
Jul 21, 202514.1314.1414.0614.0714.07-0.07%13,300
Jul 18, 202514.0914.1114.0814.0814.08-0.07%23,900
Jul 17, 202514.0514.0914.0314.0914.090.43%15,809
Jul 16, 202514.0114.0313.8914.0314.030.21%27,500
Jul 15, 202514.0814.0914.0014.0014.00-0.50%42,100
Jul 14, 202514.0014.0714.0014.0714.070.50%22,000
Jul 11, 202514.0914.0914.0014.0014.00-0.71%35,600
Jul 10, 202514.1014.1214.0914.1014.10-17,300
Jul 9, 202514.0614.1014.0314.1014.100.36%14,413
Jul 8, 202514.0914.0914.0014.0514.05-0.07%40,805
Jul 7, 202514.1214.1214.0314.0614.06-0.50%25,600
Jul 4, 202514.1414.1414.0914.1314.13-0.07%15,443
Jul 3, 202514.0814.1514.0814.1414.140.71%10,836
Jul 2, 202514.0014.0414.0014.0414.04-0.21%7,424
Jun 30, 202514.0114.0714.0114.0714.07-0.14%10,100
Jun 27, 202514.0714.1114.0414.0913.970.36%14,600
Jun 26, 202513.9314.0413.9314.0413.930.65%10,300
Jun 25, 202514.0214.0213.9313.9513.84-0.14%7,700
Jun 24, 202513.8513.9913.8513.9713.860.94%28,634
Jun 23, 202513.7213.8413.7013.8413.730.87%6,400
Jun 20, 202513.7813.7813.7013.7213.610.15%8,600
Jun 19, 202513.7413.7413.6713.7013.59-0.29%12,800
Jun 18, 202513.8213.8213.7413.7413.63-4,640
Jun 17, 202513.8013.8013.7213.7413.63-0.36%18,602
Jun 16, 202513.7413.8613.7113.7913.680.51%19,900
Jun 13, 202513.8313.8313.7213.7213.61-1.15%9,400
Jun 12, 202513.8313.8813.8313.8813.770.51%7,429
Jun 11, 202513.8513.8613.7813.8113.70-0.14%18,705
Jun 10, 202513.8113.8413.7813.8313.72-0.07%13,515
Jun 9, 202513.8013.9013.8013.8413.73-0.07%8,300
Jun 6, 202513.8313.8613.8113.8513.740.44%12,400
Jun 5, 202513.8413.8513.7313.7913.680.15%6,402
Jun 4, 202513.8013.8013.7613.7713.66-0.07%6,400
Jun 3, 202513.7613.8013.7313.7813.670.15%9,929
Jun 2, 202513.6713.7613.6713.7613.650.36%8,840
May 30, 202513.7413.7413.6213.7113.60-0.29%11,235
May 29, 202513.8013.8013.7513.7513.53-0.15%7,600
May 28, 202513.8613.8613.7713.7713.55-0.65%12,800
May 27, 202513.7213.8713.7213.8613.64-0.29%10,100
May 26, 202513.6413.9013.6413.9013.682.06%8,029
May 23, 202513.6013.6513.5513.6213.40-0.44%11,900
May 22, 202513.7613.7613.6213.6813.46-0.15%9,900
May 21, 202513.7713.8113.6613.7013.48-1.15%42,145
May 20, 202513.7713.8613.7713.8613.640.73%10,300
May 16, 202513.7413.7713.6713.7613.540.58%6,502
May 15, 202513.5513.6813.5513.6813.460.96%13,403