Brompton European Dividend Growth ETF (TSX:EDGF)
Canada · Delayed Price · Currency is CAD 11.56
+0.02 (0.17%)
Jul 25, 2025, 10:33 AM EDT
TSX:EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.43% | 200 |
| Jul 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.78% | - |
| Jul 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.05% | 300 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.52% | 260 |
| Jul 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jul 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% | - |
| Jul 17, 2025 | 11.45 | 11.48 | 11.45 | 11.48 | 11.48 | 1.59% | 1,400 |
| Jul 16, 2025 | 11.36 | 11.52 | 11.30 | 11.30 | 11.30 | -0.70% | 2,203 |
| Jul 15, 2025 | 11.48 | 11.48 | 11.36 | 11.38 | 11.38 | -0.70% | 1,800 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.36 | 11.46 | 11.46 | 0.61% | 6,274 |
| Jul 11, 2025 | 11.75 | 11.75 | 11.32 | 11.39 | 11.39 | -0.78% | 4,282 |
| Jul 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% | - |
| Jul 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.62% | 400 |
| Jul 8, 2025 | 11.32 | 11.36 | 11.24 | 11.36 | 11.36 | 0.71% | 2,000 |
| Jul 7, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 11.28 | 0.18% | 1,905 |
| Jul 4, 2025 | 11.24 | 11.29 | 11.24 | 11.26 | 11.26 | -0.53% | 4,121 |
| Jul 3, 2025 | 11.29 | 11.32 | 11.29 | 11.32 | 11.32 | 0.71% | 2,000 |
| Jul 2, 2025 | 11.30 | 11.30 | 11.22 | 11.24 | 11.24 | -0.79% | 2,688 |
| Jun 30, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | -0.26% | 300 |
| Jun 27, 2025 | 11.35 | 11.36 | 11.35 | 11.36 | 11.31 | 0.53% | 1,800 |
| Jun 26, 2025 | 11.21 | 11.30 | 11.20 | 11.30 | 11.25 | 0.62% | 2,200 |
| Jun 25, 2025 | 11.24 | 11.25 | 11.23 | 11.23 | 11.18 | -0.71% | 9,200 |
| Jun 24, 2025 | 11.29 | 11.45 | 11.29 | 11.31 | 11.26 | 0.98% | 5,300 |
| Jun 23, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | 11.15 | 0.45% | 2,660 |
| Jun 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.10 | -0.62% | 200 |
| Jun 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | - | - |
| Jun 18, 2025 | 11.22 | 11.49 | 11.19 | 11.22 | 11.17 | - | 4,712 |
| Jun 17, 2025 | 11.60 | 11.60 | 11.20 | 11.22 | 11.17 | -0.88% | 8,420 |
| Jun 16, 2025 | 11.26 | 11.32 | 11.26 | 11.32 | 11.27 | 0.80% | 1,813 |
| Jun 13, 2025 | 11.30 | 11.30 | 11.21 | 11.23 | 11.18 | -0.62% | 5,500 |
| Jun 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.25 | -0.26% | 221 |
| Jun 11, 2025 | 11.70 | 11.70 | 11.32 | 11.33 | 11.28 | -0.70% | 2,470 |
| Jun 10, 2025 | 11.45 | 11.51 | 11.36 | 11.41 | 11.36 | -0.35% | 7,100 |
| Jun 9, 2025 | 11.45 | 11.46 | 11.45 | 11.45 | 11.40 | -0.52% | 1,000 |
| Jun 6, 2025 | 11.50 | 11.51 | 11.48 | 11.51 | 11.46 | 0.44% | 2,300 |
| Jun 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.41 | 0.26% | 2,873 |
| Jun 4, 2025 | 11.40 | 12.14 | 11.39 | 11.43 | 11.38 | 0.18% | 10,300 |
| Jun 3, 2025 | 11.40 | 11.42 | 11.39 | 11.41 | 11.36 | 0.09% | 3,300 |
| Jun 2, 2025 | 11.48 | 11.48 | 11.28 | 11.40 | 11.35 | 0.35% | 1,255 |
| May 30, 2025 | 11.33 | 11.36 | 11.30 | 11.36 | 11.36 | -0.44% | 3,500 |
| May 29, 2025 | 11.40 | 11.41 | 11.35 | 11.41 | 11.36 | -0.09% | 7,000 |
| May 28, 2025 | 11.42 | 11.68 | 11.38 | 11.42 | 11.37 | -0.87% | 18,135 |
| May 27, 2025 | 11.37 | 11.52 | 11.37 | 11.52 | 11.47 | 0.96% | 2,816 |
| May 26, 2025 | 11.39 | 11.44 | 11.39 | 11.41 | 11.36 | 0.97% | 3,601 |
| May 23, 2025 | 11.30 | 11.30 | 11.29 | 11.30 | 11.25 | -1.91% | 3,171 |
| May 22, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | 11.47 | 0.61% | 14,900 |
| May 21, 2025 | 11.47 | 11.66 | 11.40 | 11.45 | 11.40 | -1.55% | 12,881 |
| May 20, 2025 | 11.45 | 11.66 | 11.45 | 11.63 | 11.58 | 2.65% | 1,197 |
| May 16, 2025 | 11.27 | 11.33 | 11.26 | 11.33 | 11.28 | 0.44% | 2,596 |
| May 15, 2025 | 11.26 | 11.31 | 11.26 | 11.28 | 11.23 | 0.80% | 2,103 |