Brompton Tech Leaders Income ETF (TSX:TLF.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 27.50
+0.70 (2.61%)
Jun 9, 2025, 4:00 PM EDT
TSX:TLF.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2.61% | 200 |
| May 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 1.09% | 200 |
| May 22, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | -0.45% | 689 |
| May 20, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | - | -0.45% | 100 |
| May 15, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | - | 2.37% | 200 |
| May 12, 2025 | 26.21 | 26.21 | 26.13 | 26.13 | - | 4.15% | 200 |
| May 6, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | 3.72% | 100 |
| Apr 28, 2025 | 24.22 | 24.22 | 24.11 | 24.19 | - | -0.49% | 300 |
| Apr 25, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | 8.00% | 155 |
| Apr 22, 2025 | 22.50 | 22.51 | 22.50 | 22.51 | - | -3.68% | 1,224 |
| Apr 15, 2025 | 23.55 | 23.56 | 23.36 | 23.37 | - | 1.56% | 800 |
| Apr 3, 2025 | 23.27 | 23.27 | 23.01 | 23.01 | - | -4.56% | 800 |
| Apr 1, 2025 | 24.03 | 24.20 | 24.03 | 24.11 | - | 1.17% | 300 |
| Mar 31, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | -7.13% | 800 |
| Mar 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | - | 0.55% | 100 |
| Mar 24, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | 2.16% | 100 |
| Mar 21, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | - | -0.60% | 250 |
| Mar 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | 1.29% | 300 |
| Mar 11, 2025 | 24.92 | 24.92 | 24.81 | 24.81 | - | 0.73% | 200 |
| Mar 10, 2025 | 25.14 | 25.14 | 24.63 | 24.63 | - | -3.22% | 1,500 |
| Mar 7, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | 0.16% | 1,000 |
| Mar 6, 2025 | 25.80 | 25.90 | 25.41 | 25.41 | - | -2.94% | 500 |
| Mar 5, 2025 | 26.01 | 26.18 | 25.81 | 26.18 | - | 0.08% | 800 |
| Mar 3, 2025 | 26.57 | 26.59 | 26.16 | 26.16 | - | -2.68% | 800 |
| Feb 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | -4.85% | 700 |
| Feb 14, 2025 | 28.18 | 28.25 | 28.18 | 28.25 | - | 0.53% | 200 |
| Feb 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | 0.72% | 915 |
| Feb 12, 2025 | 27.86 | 27.95 | 27.86 | 27.90 | - | -0.71% | 300 |
| Feb 11, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1.48% | 100 |
| Feb 7, 2025 | 27.87 | 27.87 | 27.69 | 27.69 | - | -0.72% | 1,300 |
| Feb 5, 2025 | 27.94 | 27.94 | 27.89 | 27.89 | - | 2.46% | 200 |
| Feb 3, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | - | -2.40% | 1,175 |
| Jan 28, 2025 | 27.96 | 27.96 | 27.89 | 27.89 | - | 2.69% | 200 |
| Jan 27, 2025 | 26.79 | 27.45 | 26.79 | 27.16 | - | -4.53% | 6,100 |
| Jan 24, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | - | 4,807 |
| Jan 23, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | 3.01% | 3,000 |
| Jan 17, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | - | 0.88% | 100 |
| Jan 16, 2025 | 27.52 | 27.54 | 27.38 | 27.38 | - | 2.66% | 500 |
| Jan 13, 2025 | 26.64 | 26.67 | 26.48 | 26.67 | - | -1.66% | 900 |
| Jan 10, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | -0.95% | 200 |
| Jan 7, 2025 | 27.30 | 27.38 | 27.30 | 27.38 | - | -1.48% | 350 |
| Jan 6, 2025 | 27.92 | 27.94 | 27.79 | 27.79 | - | 2.51% | 300 |
| Dec 31, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | - | -2.45% | 100 |
| Dec 27, 2024 | 27.67 | 27.79 | 27.53 | 27.79 | - | 0.32% | 500 |
| Dec 23, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | - | 1.32% | 200 |
| Dec 19, 2024 | 27.42 | 27.58 | 27.34 | 27.34 | - | -4.04% | 700 |