Brompton European Dividend Growth ETF (TSX:EDGF)
Canada · Delayed Price · Currency is CAD 11.51
+0.05 (0.44%)
Sep 11, 2025, 3:59 PM EDT
TSX:EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | - | 1 |
| Sep 9, 2025 | 11.40 | 11.46 | 11.40 | 11.46 | 11.46 | 0.17% | 2,041 |
| Sep 8, 2025 | 11.46 | 11.46 | 11.44 | 11.44 | 11.44 | 1.42% | 1,100 |
| Sep 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% | - |
| Sep 3, 2025 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 0.62% | 2,676 |
| Sep 2, 2025 | 11.32 | 11.32 | 11.28 | 11.28 | 11.28 | -0.88% | 2,139 |
| Aug 29, 2025 | 11.46 | 11.46 | 11.38 | 11.38 | 11.38 | -0.44% | 2,941 |
| Aug 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | -0.35% | 300 |
| Aug 27, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.41 | -0.17% | 2,800 |
| Aug 26, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | -0.86% | 1,000 |
| Aug 25, 2025 | 11.69 | 11.73 | 11.59 | 11.59 | 11.53 | -0.86% | 7,418 |
| Aug 22, 2025 | 11.64 | 11.69 | 11.64 | 11.69 | 11.63 | 2.19% | 2,501 |
| Aug 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | -0.44% | 166 |
| Aug 20, 2025 | 11.63 | 11.63 | 11.49 | 11.49 | 11.43 | -0.69% | 700 |
| Aug 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.51 | -0.09% | - |
| Aug 18, 2025 | 11.57 | 11.58 | 11.57 | 11.58 | 11.52 | -0.26% | 1,503 |
| Aug 15, 2025 | 11.69 | 11.69 | 11.61 | 11.61 | 11.55 | 2.20% | 600 |
| Aug 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | - | - |
| Aug 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | - | - |
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | - | - |
| Aug 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.30 | -0.61% | 100 |
| Aug 8, 2025 | 11.41 | 11.43 | 11.41 | 11.43 | 11.37 | 0.35% | 1,500 |
| Aug 7, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 11.33 | 0.44% | 539 |
| Aug 6, 2025 | 11.37 | 11.37 | 11.33 | 11.34 | 11.28 | 0.18% | 5,380 |
| Aug 5, 2025 | 11.40 | 11.40 | 11.32 | 11.32 | 11.26 | 0.89% | 505 |
| Aug 1, 2025 | 11.20 | 11.22 | 11.17 | 11.22 | 11.16 | -1.67% | 5,900 |
| Jul 31, 2025 | 11.44 | 11.50 | 11.41 | 11.41 | 11.35 | -0.95% | 3,200 |
| Jul 30, 2025 | 11.54 | 11.54 | 11.52 | 11.52 | 11.40 | 0.26% | 790 |
| Jul 29, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.43 | - | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.48 | 11.49 | 11.43 | -0.61% | 4,300 |
| Jul 25, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.50 | -0.43% | 200 |
| Jul 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | 0.78% | - |
| Jul 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.46 | 1.05% | 300 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.52% | 260 |
| Jul 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.40 | - | - |
| Jul 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.40 | -0.17% | - |
| Jul 17, 2025 | 11.45 | 11.48 | 11.45 | 11.48 | 11.42 | 1.59% | 1,400 |
| Jul 16, 2025 | 11.36 | 11.52 | 11.30 | 11.30 | 11.24 | -0.70% | 2,203 |
| Jul 15, 2025 | 11.48 | 11.48 | 11.36 | 11.38 | 11.32 | -0.70% | 1,800 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.36 | 11.46 | 11.40 | 0.61% | 6,274 |
| Jul 11, 2025 | 11.75 | 11.75 | 11.32 | 11.39 | 11.33 | -0.78% | 4,282 |
| Jul 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.42 | 0.44% | - |
| Jul 9, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.37 | 0.62% | 400 |
| Jul 8, 2025 | 11.32 | 11.36 | 11.24 | 11.36 | 11.30 | 0.71% | 2,000 |
| Jul 7, 2025 | 11.22 | 11.28 | 11.22 | 11.28 | 11.22 | 0.18% | 1,905 |
| Jul 4, 2025 | 11.24 | 11.29 | 11.24 | 11.26 | 11.20 | -0.53% | 4,121 |
| Jul 3, 2025 | 11.29 | 11.32 | 11.29 | 11.32 | 11.26 | 0.71% | 2,000 |
| Jul 2, 2025 | 11.30 | 11.30 | 11.22 | 11.24 | 11.18 | -0.79% | 2,688 |
| Jun 30, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.27 | -0.26% | 300 |