Brompton Tech Leaders Income ETF (TSX:TLF)
Canada · Delayed Price · Currency is CAD 26.32
+0.16 (0.61%)
Sep 11, 2025, 3:59 PM EDT
TSX:TLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.29 | 26.35 | 26.27 | 26.35 | 26.35 | 0.73% | 4,622 |
| Sep 10, 2025 | 26.37 | 26.43 | 26.10 | 26.16 | 26.16 | 0.27% | 9,900 |
| Sep 9, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | 0.08% | 1,700 |
| Sep 8, 2025 | 25.88 | 26.12 | 25.88 | 26.07 | 26.07 | 1.09% | 1,806 |
| Sep 5, 2025 | 25.91 | 25.95 | 25.69 | 25.79 | 25.79 | 0.39% | 2,700 |
| Sep 4, 2025 | 25.39 | 25.69 | 25.39 | 25.69 | 25.69 | 0.51% | 1,116 |
| Sep 3, 2025 | 25.60 | 25.60 | 25.42 | 25.56 | 25.56 | 0.91% | 5,322 |
| Sep 2, 2025 | 25.09 | 25.33 | 25.09 | 25.33 | 25.33 | -1.05% | 2,729 |
| Aug 29, 2025 | 25.80 | 25.80 | 25.55 | 25.60 | 25.60 | -2.03% | 3,635 |
| Aug 28, 2025 | 25.95 | 26.13 | 25.95 | 26.13 | 25.98 | 1.36% | 2,900 |
| Aug 27, 2025 | 25.77 | 25.86 | 25.75 | 25.78 | 25.64 | 0.35% | 1,000 |
| Aug 26, 2025 | 25.75 | 25.75 | 25.61 | 25.69 | 25.55 | -0.23% | 1,400 |
| Aug 25, 2025 | 25.60 | 25.75 | 25.60 | 25.75 | 25.61 | 0.27% | 500 |
| Aug 22, 2025 | 25.80 | 25.84 | 25.68 | 25.68 | 25.54 | 1.26% | 620 |
| Aug 21, 2025 | 25.32 | 25.37 | 25.32 | 25.36 | 25.22 | -0.55% | 1,932 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.20 | 25.50 | 25.36 | -0.78% | 3,103 |
| Aug 19, 2025 | 26.12 | 26.12 | 25.64 | 25.70 | 25.56 | -1.08% | 4,902 |
| Aug 18, 2025 | 25.88 | 25.98 | 25.87 | 25.98 | 25.84 | 0.15% | 2,737 |
| Aug 15, 2025 | 25.93 | 25.94 | 25.88 | 25.94 | 25.80 | -0.57% | 1,215 |
| Aug 14, 2025 | 26.06 | 26.09 | 25.98 | 26.09 | 25.95 | -0.19% | 2,110 |
| Aug 13, 2025 | 26.15 | 26.16 | 26.14 | 26.14 | 25.99 | 0.23% | 546 |
| Aug 12, 2025 | 25.89 | 26.08 | 25.88 | 26.08 | 25.93 | 1.28% | 1,601 |
| Aug 11, 2025 | 26.02 | 26.02 | 25.75 | 25.75 | 25.61 | -0.66% | 1,015 |
| Aug 8, 2025 | 25.73 | 25.96 | 25.73 | 25.92 | 25.78 | 0.93% | 3,203 |
| Aug 7, 2025 | 26.01 | 26.01 | 25.68 | 25.68 | 25.54 | 0.31% | 921 |
| Aug 6, 2025 | 25.62 | 25.62 | 25.52 | 25.60 | 25.46 | 0.20% | 1,824 |
| Aug 5, 2025 | 25.61 | 25.86 | 25.53 | 25.55 | 25.41 | 0.63% | 1,923 |
| Aug 1, 2025 | 25.66 | 25.66 | 25.23 | 25.39 | 25.25 | -2.31% | 6,300 |
| Jul 31, 2025 | 26.16 | 26.23 | 25.99 | 25.99 | 25.85 | -1.10% | 1,110 |
| Jul 30, 2025 | 26.33 | 26.34 | 26.22 | 26.28 | 25.99 | 0.11% | 1,400 |
| Jul 29, 2025 | 26.50 | 26.55 | 26.25 | 26.25 | 26.11 | 0.11% | 1,000 |
| Jul 28, 2025 | 26.09 | 26.26 | 26.09 | 26.22 | 26.08 | 0.42% | 708 |
| Jul 25, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.97 | 0.27% | 500 |
| Jul 24, 2025 | 25.95 | 26.07 | 25.95 | 26.04 | 25.90 | 0.62% | 500 |
| Jul 23, 2025 | 25.84 | 25.96 | 25.84 | 25.88 | 25.74 | -0.19% | 900 |
| Jul 22, 2025 | 26.17 | 26.17 | 25.76 | 25.93 | 25.79 | -0.77% | 3,500 |
| Jul 21, 2025 | 26.04 | 26.24 | 26.04 | 26.13 | 25.99 | 0.42% | 1,539 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.95 | 26.02 | 25.88 | 0.12% | 1,100 |
| Jul 17, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.85 | 0.97% | 500 |
| Jul 16, 2025 | 25.80 | 25.80 | 25.63 | 25.74 | 25.60 | -0.92% | 927 |
| Jul 15, 2025 | 25.88 | 25.98 | 25.86 | 25.98 | 25.84 | 1.05% | 1,500 |
| Jul 14, 2025 | 25.74 | 25.76 | 25.55 | 25.71 | 25.57 | -0.16% | 2,830 |
| Jul 11, 2025 | 25.68 | 25.86 | 25.68 | 25.75 | 25.61 | -0.58% | 1,721 |
| Jul 10, 2025 | 25.87 | 25.95 | 25.86 | 25.90 | 25.76 | -0.58% | 1,800 |
| Jul 9, 2025 | 26.16 | 26.16 | 26.04 | 26.05 | 25.91 | 0.50% | 500 |
| Jul 8, 2025 | 25.87 | 26.00 | 25.87 | 25.92 | 25.78 | 0.39% | 2,300 |
| Jul 7, 2025 | 25.95 | 25.95 | 25.82 | 25.82 | 25.68 | -0.73% | 13,112 |
| Jul 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | -0.12% | - |
| Jul 3, 2025 | 25.93 | 26.04 | 25.93 | 26.04 | 25.90 | 1.72% | 4,603 |
| Jul 2, 2025 | 25.52 | 25.60 | 25.38 | 25.60 | 25.46 | -0.85% | 936 |