Brompton European Dividend Growth ETF (TSX:EDGF)
Canada
· Delayed Price · Currency is CAD 11.36
0.00 (0.02%)
May 30, 2025, 3:59 PM EDT
TSX:EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 11.21 | 11.21 | 11.17 | 11.19 | 11.14 | 0.81% | 5,300 |
| May 13, 2025 | 11.19 | 11.19 | 11.10 | 11.10 | 11.05 | -1.77% | 1,400 |
| May 12, 2025 | 11.15 | 11.30 | 11.14 | 11.30 | 11.25 | 1.53% | 5,325 |
| May 9, 2025 | 11.13 | 11.23 | 11.10 | 11.13 | 11.08 | 0.18% | 5,514 |
| May 8, 2025 | 11.10 | 11.26 | 11.08 | 11.11 | 11.06 | 0.18% | 4,679 |
| May 7, 2025 | 11.35 | 11.35 | 11.05 | 11.09 | 11.04 | -0.81% | 2,450 |
| May 6, 2025 | 11.20 | 11.20 | 11.16 | 11.18 | 11.13 | 0.36% | 805 |
| May 5, 2025 | 11.13 | 11.24 | 11.12 | 11.14 | 11.09 | 0.18% | 3,872 |
| May 2, 2025 | 11.13 | 11.23 | 11.12 | 11.12 | 11.07 | 0.91% | 1,400 |
| May 1, 2025 | 10.96 | 11.06 | 10.96 | 11.02 | 10.97 | 0.46% | 1,601 |
| Apr 30, 2025 | 10.91 | 10.97 | 10.91 | 10.97 | 10.97 | 0.46% | 2,100 |
| Apr 29, 2025 | 10.91 | 11.02 | 10.91 | 10.92 | 10.87 | -0.09% | 1,300 |
| Apr 28, 2025 | 11.15 | 11.15 | 10.82 | 10.93 | 10.88 | 0.92% | 3,151 |
| Apr 25, 2025 | 10.79 | 10.83 | 10.78 | 10.83 | 10.78 | 1.03% | 1,143 |
| Apr 24, 2025 | 10.65 | 10.72 | 10.65 | 10.72 | 10.67 | 0.37% | 601 |
| Apr 23, 2025 | 10.62 | 10.72 | 10.62 | 10.68 | 10.63 | 1.62% | 1,400 |
| Apr 22, 2025 | 10.44 | 10.53 | 10.44 | 10.51 | 10.46 | 1.45% | 21,900 |
| Apr 21, 2025 | 10.58 | 10.60 | 10.18 | 10.36 | 10.31 | -0.67% | 2,101 |
| Apr 17, 2025 | 10.43 | 10.44 | 10.43 | 10.43 | 10.38 | 0.77% | 3,600 |
| Apr 16, 2025 | 10.38 | 10.43 | 10.25 | 10.35 | 10.30 | -0.77% | 4,977 |
| Apr 15, 2025 | 10.35 | 10.43 | 10.35 | 10.43 | 10.38 | 1.86% | 403 |
| Apr 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | 0.59% | 500 |
| Apr 11, 2025 | 9.99 | 10.25 | 9.99 | 10.18 | 10.13 | 1.80% | 2,178 |
| Apr 10, 2025 | 10.06 | 10.08 | 10.00 | 10.00 | 9.95 | -5.03% | 4,909 |
| Apr 9, 2025 | 9.56 | 10.55 | 9.56 | 10.53 | 10.48 | 11.66% | 2,450 |
| Apr 8, 2025 | 9.65 | 9.68 | 9.43 | 9.43 | 9.38 | -1.15% | 3,425 |
| Apr 7, 2025 | 10.50 | 10.50 | 9.50 | 9.54 | 9.49 | -3.64% | 2,185 |
| Apr 4, 2025 | 10.40 | 10.40 | 9.86 | 9.90 | 9.85 | -7.65% | 2,900 |
| Apr 3, 2025 | 10.52 | 10.72 | 10.50 | 10.72 | 10.67 | -0.92% | 2,500 |
| Apr 2, 2025 | 10.71 | 10.82 | 10.71 | 10.82 | 10.77 | 0.74% | 3,576 |
| Apr 1, 2025 | 10.81 | 10.81 | 10.74 | 10.74 | 10.69 | -2.81% | 8,807 |
| Mar 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - | - |
| Mar 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - | - |
| Mar 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | - | - |
| Mar 26, 2025 | 11.14 | 11.14 | 10.96 | 11.05 | 11.00 | -0.99% | 8,350 |
| Mar 25, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.11 | 1.27% | 3,900 |
| Mar 24, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.97 | 0.36% | 202 |
| Mar 21, 2025 | 11.05 | 11.05 | 10.98 | 10.98 | 10.93 | -1.52% | 1,375 |
| Mar 20, 2025 | 11.12 | 11.23 | 11.05 | 11.15 | 11.10 | -1.33% | 1,807 |