Brompton European Dividend Growth ETF (TSX:EDGF)
Canada · Delayed Price · Currency is CAD 11.04
+0.12 (1.10%)
Mar 30, 2026, 11:38 AM EST
TSX:EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.99 | 11.00 | 10.92 | 10.92 | 10.92 | -0.91% | 2,071 |
| Mar 26, 2026 | 11.09 | 11.09 | 11.02 | 11.02 | 11.02 | -2.39% | 1,900 |
| Mar 25, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 2.26% | 111 |
| Mar 24, 2026 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | -1.34% | 302 |
| Mar 23, 2026 | 10.97 | 11.21 | 10.97 | 11.19 | 11.19 | 1.63% | 3,321 |
| Mar 20, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.34% | 1,051 |
| Mar 19, 2026 | 11.22 | 11.22 | 11.15 | 11.16 | 11.16 | -1.93% | 1,340 |
| Mar 18, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% | 801 |
| Mar 17, 2026 | 11.79 | 11.79 | 11.41 | 11.42 | 11.42 | 0.62% | 3,901 |
| Mar 16, 2026 | 11.39 | 11.39 | 11.35 | 11.35 | 11.35 | 0.89% | 4,812 |
| Mar 12, 2026 | 11.46 | 11.46 | 11.25 | 11.25 | 11.25 | -2.93% | 2,600 |
| Mar 10, 2026 | 11.65 | 11.65 | 11.59 | 11.59 | 11.59 | 1.40% | 2,651 |
| Mar 9, 2026 | 11.25 | 11.44 | 11.25 | 11.43 | 11.43 | -0.09% | 2,211 |
| Mar 6, 2026 | 11.49 | 11.49 | 11.44 | 11.44 | 11.44 | -1.21% | 3,446 |
| Mar 5, 2026 | 11.83 | 11.83 | 11.51 | 11.58 | 11.58 | -2.03% | 1,761 |
| Mar 4, 2026 | 11.84 | 11.85 | 11.82 | 11.82 | 11.82 | 0.42% | 700 |
| Mar 3, 2026 | 11.94 | 11.94 | 11.57 | 11.77 | 11.77 | -1.92% | 5,048 |
| Mar 2, 2026 | 12.00 | 12.12 | 12.00 | 12.00 | 12.00 | -1.64% | 5,423 |
| Feb 27, 2026 | 12.37 | 12.37 | 12.20 | 12.20 | 12.20 | -1.77% | 901 |
| Feb 26, 2026 | 12.37 | 12.43 | 12.36 | 12.42 | 12.36 | -0.64% | 6,485 |
| Feb 25, 2026 | 12.44 | 12.50 | 12.42 | 12.50 | 12.43 | 0.56% | 1,504 |
| Feb 24, 2026 | 12.39 | 12.45 | 12.39 | 12.43 | 12.36 | 0.40% | 6,200 |
| Feb 23, 2026 | 12.35 | 12.39 | 12.33 | 12.38 | 12.32 | -0.32% | 6,700 |
| Feb 20, 2026 | 12.38 | 12.42 | 12.38 | 12.42 | 12.36 | 0.89% | 2,000 |
| Feb 19, 2026 | 12.33 | 12.33 | 12.18 | 12.31 | 12.25 | 0.08% | 605 |
| Feb 18, 2026 | 12.38 | 12.43 | 12.30 | 12.30 | 12.24 | 0.24% | 2,301 |
| Feb 17, 2026 | 12.08 | 12.27 | 12.06 | 12.27 | 12.21 | 0.82% | 2,784 |
| Feb 13, 2026 | 12.12 | 12.17 | 12.12 | 12.17 | 12.11 | 0.41% | 1,500 |
| Feb 12, 2026 | 12.13 | 12.13 | 12.12 | 12.12 | 12.06 | -0.98% | 900 |
| Feb 11, 2026 | 12.30 | 12.40 | 12.24 | 12.24 | 12.18 | 0.25% | 3,373 |
| Feb 10, 2026 | 12.33 | 12.33 | 12.20 | 12.21 | 12.15 | - | 2,510 |
| Feb 9, 2026 | 12.16 | 12.21 | 11.95 | 12.21 | 12.15 | 1.67% | 3,199 |
| Feb 6, 2026 | 12.07 | 12.07 | 12.01 | 12.01 | 11.95 | 0.25% | 571 |
| Feb 5, 2026 | 11.94 | 11.98 | 11.94 | 11.98 | 11.92 | -0.66% | 661 |
| Feb 4, 2026 | 12.10 | 12.33 | 12.00 | 12.06 | 12.00 | -0.17% | 8,534 |
| Feb 3, 2026 | 12.15 | 12.15 | 12.07 | 12.08 | 12.02 | 2.55% | 951 |
| Jan 30, 2026 | 12.00 | 12.02 | 11.78 | 11.78 | 11.72 | -1.75% | 10,212 |
| Jan 29, 2026 | 12.15 | 12.15 | 11.99 | 11.99 | 11.86 | -0.66% | 2,018 |
| Jan 28, 2026 | 12.02 | 12.07 | 12.02 | 12.07 | 11.94 | -1.07% | 4,206 |
| Jan 27, 2026 | 12.16 | 12.20 | 12.16 | 12.20 | 12.07 | 1.33% | 2,800 |
| Jan 26, 2026 | 12.11 | 12.11 | 11.86 | 12.04 | 11.91 | 0.17% | 2,701 |
| Jan 23, 2026 | 12.01 | 12.02 | 12.01 | 12.02 | 11.89 | -0.25% | 1,700 |
| Jan 22, 2026 | 12.06 | 12.06 | 12.05 | 12.05 | 11.92 | 1.69% | 1,301 |
| Jan 21, 2026 | 11.94 | 11.94 | 11.85 | 11.85 | 11.72 | -0.75% | 1,484 |
| Jan 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.81 | -1.16% | 660 |
| Jan 19, 2026 | 12.05 | 12.08 | 11.97 | 12.08 | 11.95 | -1.06% | 7,302 |
| Jan 16, 2026 | 12.18 | 12.21 | 12.18 | 12.21 | 12.08 | 0.33% | 603 |
| Jan 15, 2026 | 12.43 | 12.43 | 12.15 | 12.17 | 12.04 | 1.42% | 3,700 |
| Jan 14, 2026 | 12.11 | 12.11 | 12.00 | 12.00 | 11.87 | -0.83% | 5,390 |
| Jan 13, 2026 | 12.14 | 12.14 | 12.10 | 12.10 | 11.97 | - | 500 |