Brompton Enhanced Multi-Asset Income ETF (TSX:BMAX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.35% | 7,199 |
| Jul 24, 2025 | 14.25 | 14.28 | 14.25 | 14.25 | 14.25 | 0.21% | 17,231 |
| Jul 23, 2025 | 14.15 | 14.22 | 14.15 | 14.22 | 14.22 | 0.92% | 31,110 |
| Jul 22, 2025 | 14.06 | 14.09 | 14.05 | 14.09 | 14.09 | 0.14% | 9,449 |
| Jul 21, 2025 | 14.13 | 14.14 | 14.06 | 14.07 | 14.07 | -0.07% | 13,300 |
| Jul 18, 2025 | 14.09 | 14.11 | 14.08 | 14.08 | 14.08 | -0.07% | 23,900 |
| Jul 17, 2025 | 14.05 | 14.09 | 14.03 | 14.09 | 14.09 | 0.43% | 15,809 |
| Jul 16, 2025 | 14.01 | 14.03 | 13.89 | 14.03 | 14.03 | 0.21% | 27,500 |
| Jul 15, 2025 | 14.08 | 14.09 | 14.00 | 14.00 | 14.00 | -0.50% | 42,100 |
| Jul 14, 2025 | 14.00 | 14.07 | 14.00 | 14.07 | 14.07 | 0.50% | 22,000 |
| Jul 11, 2025 | 14.09 | 14.09 | 14.00 | 14.00 | 14.00 | -0.71% | 35,600 |
| Jul 10, 2025 | 14.10 | 14.12 | 14.09 | 14.10 | 14.10 | - | 17,300 |
| Jul 9, 2025 | 14.06 | 14.10 | 14.03 | 14.10 | 14.10 | 0.36% | 14,413 |
| Jul 8, 2025 | 14.09 | 14.09 | 14.00 | 14.05 | 14.05 | -0.07% | 40,805 |
| Jul 7, 2025 | 14.12 | 14.12 | 14.03 | 14.06 | 14.06 | -0.50% | 25,600 |
| Jul 4, 2025 | 14.14 | 14.14 | 14.09 | 14.13 | 14.13 | -0.07% | 15,443 |
| Jul 3, 2025 | 14.08 | 14.15 | 14.08 | 14.14 | 14.14 | 0.71% | 10,836 |
| Jul 2, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 14.04 | -0.21% | 7,424 |
| Jun 30, 2025 | 14.01 | 14.07 | 14.01 | 14.07 | 14.07 | -0.14% | 10,100 |
| Jun 27, 2025 | 14.07 | 14.11 | 14.04 | 14.09 | 13.97 | 0.36% | 14,600 |
| Jun 26, 2025 | 13.93 | 14.04 | 13.93 | 14.04 | 13.93 | 0.65% | 10,300 |
| Jun 25, 2025 | 14.02 | 14.02 | 13.93 | 13.95 | 13.84 | -0.14% | 7,700 |
| Jun 24, 2025 | 13.85 | 13.99 | 13.85 | 13.97 | 13.86 | 0.94% | 28,634 |
| Jun 23, 2025 | 13.72 | 13.84 | 13.70 | 13.84 | 13.73 | 0.87% | 6,400 |
| Jun 20, 2025 | 13.78 | 13.78 | 13.70 | 13.72 | 13.61 | 0.15% | 8,600 |
| Jun 19, 2025 | 13.74 | 13.74 | 13.67 | 13.70 | 13.59 | -0.29% | 12,800 |
| Jun 18, 2025 | 13.82 | 13.82 | 13.74 | 13.74 | 13.63 | - | 4,640 |
| Jun 17, 2025 | 13.80 | 13.80 | 13.72 | 13.74 | 13.63 | -0.36% | 18,602 |
| Jun 16, 2025 | 13.74 | 13.86 | 13.71 | 13.79 | 13.68 | 0.51% | 19,900 |
| Jun 13, 2025 | 13.83 | 13.83 | 13.72 | 13.72 | 13.61 | -1.15% | 9,400 |
| Jun 12, 2025 | 13.83 | 13.88 | 13.83 | 13.88 | 13.77 | 0.51% | 7,429 |
| Jun 11, 2025 | 13.85 | 13.86 | 13.78 | 13.81 | 13.70 | -0.14% | 18,705 |
| Jun 10, 2025 | 13.81 | 13.84 | 13.78 | 13.83 | 13.72 | -0.07% | 13,515 |
| Jun 9, 2025 | 13.80 | 13.90 | 13.80 | 13.84 | 13.73 | -0.07% | 8,300 |
| Jun 6, 2025 | 13.83 | 13.86 | 13.81 | 13.85 | 13.74 | 0.44% | 12,400 |
| Jun 5, 2025 | 13.84 | 13.85 | 13.73 | 13.79 | 13.68 | 0.15% | 6,402 |
| Jun 4, 2025 | 13.80 | 13.80 | 13.76 | 13.77 | 13.66 | -0.07% | 6,400 |
| Jun 3, 2025 | 13.76 | 13.80 | 13.73 | 13.78 | 13.67 | 0.15% | 9,929 |
| Jun 2, 2025 | 13.67 | 13.76 | 13.67 | 13.76 | 13.65 | 0.36% | 8,840 |
| May 30, 2025 | 13.74 | 13.74 | 13.62 | 13.71 | 13.60 | -0.29% | 11,235 |
| May 29, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.53 | -0.15% | 7,600 |
| May 28, 2025 | 13.86 | 13.86 | 13.77 | 13.77 | 13.55 | -0.65% | 12,800 |
| May 27, 2025 | 13.72 | 13.87 | 13.72 | 13.86 | 13.64 | -0.29% | 10,100 |
| May 26, 2025 | 13.64 | 13.90 | 13.64 | 13.90 | 13.68 | 2.06% | 8,029 |
| May 23, 2025 | 13.60 | 13.65 | 13.55 | 13.62 | 13.40 | -0.44% | 11,900 |
| May 22, 2025 | 13.76 | 13.76 | 13.62 | 13.68 | 13.46 | -0.15% | 9,900 |
| May 21, 2025 | 13.77 | 13.81 | 13.66 | 13.70 | 13.48 | -1.15% | 42,145 |
| May 20, 2025 | 13.77 | 13.86 | 13.77 | 13.86 | 13.64 | 0.73% | 10,300 |
| May 16, 2025 | 13.74 | 13.77 | 13.67 | 13.76 | 13.54 | 0.58% | 6,502 |
| May 15, 2025 | 13.55 | 13.68 | 13.55 | 13.68 | 13.46 | 0.96% | 13,403 |