Brompton Enhanced Multi-Asset Income ETF (TSX:BMAX)
Canada · Delayed Price · Currency is CAD 14.15
-0.02 (-0.14%)
Aug 19, 2025, 3:59 PM EDT
TSX:BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.15 | 14.21 | 14.13 | 14.15 | 14.15 | -0.14% | 10,093 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | -0.14% | 16,146 |
| Aug 15, 2025 | 14.23 | 14.23 | 14.15 | 14.19 | 14.19 | 0.07% | 4,704 |
| Aug 14, 2025 | 14.16 | 14.18 | 14.12 | 14.18 | 14.18 | 0.28% | 15,331 |
| Aug 13, 2025 | 14.12 | 14.16 | 14.10 | 14.14 | 14.14 | 0.21% | 9,847 |
| Aug 12, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | 14.11 | 0.64% | 16,200 |
| Aug 11, 2025 | 14.09 | 14.09 | 14.02 | 14.02 | 14.02 | -0.07% | 13,100 |
| Aug 8, 2025 | 13.94 | 14.05 | 13.94 | 14.03 | 14.03 | 0.50% | 5,300 |
| Aug 7, 2025 | 14.00 | 14.05 | 13.93 | 13.96 | 13.96 | -0.29% | 13,736 |
| Aug 6, 2025 | 14.06 | 14.06 | 13.95 | 14.00 | 14.00 | -0.07% | 9,849 |
| Aug 5, 2025 | 14.11 | 14.11 | 13.65 | 14.01 | 14.01 | 0.79% | 17,932 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.79 | 13.90 | 13.90 | -0.79% | 29,300 |
| Jul 31, 2025 | 14.32 | 14.32 | 14.01 | 14.01 | 14.01 | -1.89% | 13,629 |
| Jul 30, 2025 | 14.33 | 14.33 | 14.22 | 14.28 | 14.16 | 0.07% | 9,538 |
| Jul 29, 2025 | 14.26 | 14.31 | 14.26 | 14.27 | 14.15 | 0.07% | 8,200 |
| Jul 28, 2025 | 14.37 | 14.37 | 14.23 | 14.26 | 14.14 | -0.28% | 17,943 |
| Jul 25, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.18 | 0.35% | 7,612 |
| Jul 24, 2025 | 14.25 | 14.28 | 14.25 | 14.25 | 14.13 | 0.21% | 17,231 |
| Jul 23, 2025 | 14.15 | 14.22 | 14.15 | 14.22 | 14.10 | 0.92% | 31,110 |
| Jul 22, 2025 | 14.06 | 14.09 | 14.05 | 14.09 | 13.97 | 0.14% | 9,449 |
| Jul 21, 2025 | 14.13 | 14.14 | 14.06 | 14.07 | 13.95 | -0.07% | 13,300 |
| Jul 18, 2025 | 14.09 | 14.11 | 14.08 | 14.08 | 13.96 | -0.07% | 23,900 |
| Jul 17, 2025 | 14.05 | 14.09 | 14.03 | 14.09 | 13.97 | 0.43% | 15,809 |
| Jul 16, 2025 | 14.01 | 14.03 | 13.89 | 14.03 | 13.91 | 0.21% | 27,500 |
| Jul 15, 2025 | 14.08 | 14.09 | 14.00 | 14.00 | 13.88 | -0.50% | 42,100 |
| Jul 14, 2025 | 14.00 | 14.07 | 14.00 | 14.07 | 13.95 | 0.50% | 22,000 |
| Jul 11, 2025 | 14.09 | 14.09 | 14.00 | 14.00 | 13.88 | -0.71% | 35,600 |
| Jul 10, 2025 | 14.10 | 14.12 | 14.09 | 14.10 | 13.98 | - | 17,300 |
| Jul 9, 2025 | 14.06 | 14.10 | 14.03 | 14.10 | 13.98 | 0.36% | 14,413 |
| Jul 8, 2025 | 14.09 | 14.09 | 14.00 | 14.05 | 13.93 | -0.07% | 40,805 |
| Jul 7, 2025 | 14.12 | 14.12 | 14.03 | 14.06 | 13.94 | -0.50% | 25,600 |
| Jul 4, 2025 | 14.14 | 14.14 | 14.09 | 14.13 | 14.01 | -0.07% | 15,443 |
| Jul 3, 2025 | 14.08 | 14.15 | 14.08 | 14.14 | 14.02 | 0.71% | 10,836 |
| Jul 2, 2025 | 14.00 | 14.04 | 14.00 | 14.04 | 13.92 | -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 |