Brompton Enhanced Multi-Asset Income ETF (TSX:BMAX)
Canada · Delayed Price · Currency is CAD 14.78
+0.07 (0.48%)
Apr 24, 2026, 11:45 AM EST
TSX:BMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.75 | 14.75 | 14.71 | 14.73 | - | 0.14% | 4,049 |
| Apr 23, 2026 | 14.67 | 14.80 | 14.65 | 14.71 | 14.71 | -0.20% | 13,874 |
| Apr 22, 2026 | 14.74 | 14.74 | 14.70 | 14.74 | 14.74 | 0.48% | 3,904 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.67 | 14.67 | 14.67 | -1.01% | 4,888 |
| Apr 20, 2026 | 14.86 | 14.86 | 14.80 | 14.82 | 14.82 | -0.27% | 12,401 |
| Apr 17, 2026 | 14.80 | 14.88 | 14.80 | 14.86 | 14.86 | 0.81% | 10,655 |
| Apr 16, 2026 | 14.77 | 14.77 | 14.74 | 14.74 | 14.74 | -0.41% | 6,144 |
| Apr 15, 2026 | 14.80 | 14.80 | 14.73 | 14.80 | 14.80 | - | 4,841 |
| Apr 14, 2026 | 14.72 | 14.80 | 14.71 | 14.80 | 14.80 | 0.82% | 20,549 |
| Apr 13, 2026 | 14.56 | 14.68 | 14.56 | 14.68 | 14.68 | 0.55% | 4,735 |
| Apr 10, 2026 | 14.71 | 14.71 | 14.59 | 14.60 | 14.60 | -0.41% | 12,953 |
| Apr 9, 2026 | 14.50 | 14.66 | 14.50 | 14.66 | 14.66 | 0.55% | 20,101 |
| Apr 8, 2026 | 14.50 | 14.58 | 14.48 | 14.58 | 14.58 | 2.32% | 19,919 |
| Apr 7, 2026 | 14.19 | 14.25 | 14.09 | 14.25 | 14.25 | 0.42% | 6,876 |
| Apr 6, 2026 | 14.08 | 14.20 | 14.00 | 14.19 | 14.19 | 0.35% | 7,848 |
| Apr 2, 2026 | 14.03 | 14.15 | 13.94 | 14.14 | 14.14 | 0.21% | 18,058 |
| Apr 1, 2026 | 14.06 | 14.16 | 14.05 | 14.11 | 14.11 | 1.22% | 6,327 |
| Mar 31, 2026 | 13.84 | 13.94 | 13.73 | 13.94 | 13.94 | 1.60% | 6,973 |
| Mar 30, 2026 | 13.82 | 13.82 | 13.70 | 13.72 | 13.60 | -0.58% | 11,341 |
| Mar 27, 2026 | 13.80 | 13.90 | 13.76 | 13.80 | 13.67 | -1.00% | 22,421 |
| Mar 26, 2026 | 14.15 | 14.15 | 13.94 | 13.94 | 13.81 | -1.55% | 16,783 |
| Mar 25, 2026 | 14.22 | 14.22 | 14.10 | 14.16 | 14.03 | 0.75% | 10,401 |
| Mar 24, 2026 | 13.86 | 14.06 | 13.86 | 14.06 | 13.93 | -0.11% | 1,867 |
| Mar 23, 2026 | 14.02 | 14.19 | 14.02 | 14.07 | 13.94 | 1.22% | 7,823 |
| Mar 20, 2026 | 14.19 | 14.19 | 13.85 | 13.90 | 13.77 | -1.21% | 26,339 |
| Mar 19, 2026 | 14.14 | 14.14 | 14.04 | 14.07 | 13.94 | -0.85% | 6,048 |
| Mar 18, 2026 | 14.30 | 14.32 | 14.19 | 14.19 | 14.06 | -1.11% | 12,011 |
| Mar 17, 2026 | 14.48 | 14.48 | 14.34 | 14.35 | 14.22 | -0.07% | 12,626 |
| Mar 16, 2026 | 14.23 | 14.39 | 14.23 | 14.36 | 14.23 | 1.27% | 8,721 |
| Mar 13, 2026 | 14.35 | 14.44 | 14.18 | 14.18 | 14.05 | -0.98% | 8,926 |
| Mar 12, 2026 | 14.39 | 14.39 | 14.25 | 14.32 | 14.19 | -1.04% | 12,323 |
| Mar 11, 2026 | 14.44 | 14.47 | 14.38 | 14.47 | 14.34 | 0.03% | 10,604 |
| Mar 10, 2026 | 14.59 | 14.59 | 14.47 | 14.47 | 14.33 | 0.24% | 20,893 |
| Mar 9, 2026 | 14.26 | 14.46 | 14.09 | 14.43 | 14.30 | 0.42% | 21,773 |
| Mar 6, 2026 | 14.43 | 14.43 | 14.25 | 14.37 | 14.24 | -0.62% | 26,006 |
| Mar 5, 2026 | 14.73 | 14.73 | 14.46 | 14.46 | 14.33 | -2.30% | 40,041 |
| Mar 4, 2026 | 14.77 | 14.80 | 14.74 | 14.80 | 14.67 | 0.54% | 9,631 |
| Mar 3, 2026 | 14.78 | 14.78 | 14.45 | 14.72 | 14.59 | -1.21% | 31,721 |
| Mar 2, 2026 | 14.88 | 14.93 | 14.85 | 14.90 | 14.76 | -0.20% | 23,430 |
| Feb 27, 2026 | 14.96 | 14.97 | 14.88 | 14.93 | 14.79 | -1.78% | 17,278 |
| Feb 26, 2026 | 15.25 | 15.25 | 15.09 | 15.20 | 14.94 | -0.39% | 24,205 |
| Feb 25, 2026 | 15.10 | 15.26 | 15.10 | 15.26 | 15.00 | 0.93% | 28,565 |
| Feb 24, 2026 | 15.02 | 15.12 | 15.00 | 15.12 | 14.86 | 0.80% | 26,936 |
| Feb 23, 2026 | 15.13 | 15.15 | 14.97 | 15.00 | 14.74 | -0.79% | 43,541 |
| Feb 20, 2026 | 15.08 | 15.12 | 15.03 | 15.12 | 14.86 | 0.47% | 10,752 |
| Feb 19, 2026 | 15.10 | 15.10 | 14.95 | 15.05 | 14.79 | 0.03% | 25,133 |
| Feb 18, 2026 | 15.09 | 15.09 | 15.01 | 15.05 | 14.79 | 0.23% | 21,096 |
| Feb 17, 2026 | 14.91 | 15.01 | 14.88 | 15.01 | 14.75 | 0.27% | 34,373 |
| Feb 13, 2026 | 14.81 | 15.00 | 14.81 | 14.97 | 14.71 | 0.60% | 45,495 |
| Feb 12, 2026 | 15.14 | 15.14 | 14.88 | 14.88 | 14.62 | -1.33% | 40,151 |