Brompton European Dividend Growth ETF (TSX:EDGF)
Canada · Delayed Price · Currency is CAD 12.12
-0.12 (-0.98%)
Feb 12, 2026, 11:38 AM EST
TSX:EDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.30 | 12.40 | 12.24 | 12.24 | 12.24 | 0.25% | 3,373 |
| Feb 10, 2026 | 12.33 | 12.33 | 12.20 | 12.21 | 12.21 | - | 2,510 |
| Feb 9, 2026 | 12.16 | 12.21 | 11.95 | 12.21 | 12.21 | 1.67% | 3,199 |
| Feb 6, 2026 | 12.07 | 12.07 | 12.01 | 12.01 | 12.01 | 0.25% | 571 |
| Feb 5, 2026 | 11.94 | 11.98 | 11.94 | 11.98 | 11.98 | -0.66% | 661 |
| Feb 4, 2026 | 12.10 | 12.33 | 12.00 | 12.06 | 12.06 | -0.17% | 8,534 |
| Feb 3, 2026 | 12.15 | 12.15 | 12.07 | 12.08 | 12.08 | 2.55% | 951 |
| Jan 30, 2026 | 12.00 | 12.02 | 11.78 | 11.78 | 11.78 | -1.75% | 10,212 |
| Jan 29, 2026 | 12.15 | 12.15 | 11.99 | 11.99 | 11.93 | -0.66% | 2,018 |
| Jan 28, 2026 | 12.02 | 12.07 | 12.02 | 12.07 | 12.00 | -1.07% | 4,206 |
| Jan 27, 2026 | 12.16 | 12.20 | 12.16 | 12.20 | 12.13 | 1.33% | 2,800 |
| Jan 26, 2026 | 12.11 | 12.11 | 11.86 | 12.04 | 11.97 | 0.17% | 2,701 |
| Jan 23, 2026 | 12.01 | 12.02 | 12.01 | 12.02 | 11.95 | -0.25% | 1,700 |
| Jan 22, 2026 | 12.06 | 12.06 | 12.05 | 12.05 | 11.98 | 1.69% | 1,301 |
| Jan 21, 2026 | 11.94 | 11.94 | 11.85 | 11.85 | 11.79 | -0.75% | 1,484 |
| Jan 20, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.88 | -1.16% | 660 |
| Jan 19, 2026 | 12.05 | 12.08 | 11.97 | 12.08 | 12.01 | -1.06% | 7,302 |
| Jan 16, 2026 | 12.18 | 12.21 | 12.18 | 12.21 | 12.14 | 0.33% | 603 |
| Jan 15, 2026 | 12.43 | 12.43 | 12.15 | 12.17 | 12.10 | 1.42% | 3,700 |
| Jan 14, 2026 | 12.11 | 12.11 | 12.00 | 12.00 | 11.93 | -0.83% | 5,390 |
| Jan 13, 2026 | 12.14 | 12.14 | 12.10 | 12.10 | 12.03 | - | 500 |
| Jan 12, 2026 | 12.14 | 12.24 | 12.10 | 12.10 | 12.03 | - | 6,100 |
| Jan 9, 2026 | 12.16 | 12.16 | 12.10 | 12.10 | 12.03 | 0.33% | 3,110 |
| Jan 7, 2026 | 12.07 | 12.10 | 12.00 | 12.06 | 11.99 | -0.17% | 4,051 |
| Jan 6, 2026 | 12.00 | 12.26 | 11.94 | 12.08 | 12.01 | 1.68% | 7,775 |
| Jan 5, 2026 | 11.95 | 11.95 | 11.88 | 11.88 | 11.82 | 0.85% | 401 |
| Jan 2, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.72 | 1.82% | 1,284 |
| Dec 31, 2025 | 11.60 | 11.60 | 11.57 | 11.57 | 11.51 | -1.11% | 1,500 |
| Dec 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - | 303 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | -0.59% | 1,265 |
| Dec 24, 2025 | 11.75 | 11.77 | 11.75 | 11.77 | 11.65 | 0.34% | 1,604 |
| Dec 23, 2025 | 11.75 | 11.75 | 11.73 | 11.73 | 11.61 | 0.09% | 1,500 |
| Dec 22, 2025 | 11.60 | 11.72 | 11.60 | 11.72 | 11.60 | 1.82% | 923 |
| Dec 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.39 | -0.43% | 1,403 |
| Dec 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.44 | 0.78% | 1,800 |
| Dec 16, 2025 | 11.55 | 11.55 | 11.47 | 11.47 | 11.35 | -1.55% | 2,318 |
| Dec 15, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | 0.95% | 203 |
| Dec 12, 2025 | 11.62 | 11.62 | 11.54 | 11.54 | 11.42 | -0.69% | 1,250 |
| Dec 11, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.50 | -0.17% | 400 |
| Dec 10, 2025 | 11.49 | 11.64 | 11.49 | 11.64 | 11.52 | 0.26% | 1,100 |
| Dec 9, 2025 | 11.69 | 11.69 | 11.61 | 11.61 | 11.49 | 1.40% | 235 |
| Dec 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.33 | -1.04% | 992 |
| Dec 4, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | 0.61% | 100 |
| Dec 2, 2025 | 11.43 | 11.50 | 11.43 | 11.50 | 11.38 | 0.88% | 5,385 |
| Dec 1, 2025 | 11.40 | 11.45 | 11.35 | 11.40 | 11.28 | -1.04% | 1,156 |
| Nov 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.40 | - | 300 |
| Nov 27, 2025 | 11.45 | 11.52 | 11.45 | 11.52 | 11.34 | 0.88% | 615 |
| Nov 26, 2025 | 11.29 | 11.44 | 11.29 | 11.42 | 11.25 | 1.87% | 3,550 |
| Nov 24, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.04 | 0.36% | 488 |
| Nov 20, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.00 | -0.89% | 200 |