Brompton Tech Leaders Income ETF (TSX:TLF)
Canada
· Delayed Price · Currency is CAD 24.41
-0.03 (-0.12%)
Jun 5, 2025, 5:25 PM EDT
TSX:TLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.65 | 24.66 | 24.41 | 24.41 | 24.41 | -0.12% | 1,900 |
| Jun 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.37% | 4,413 |
| Jun 3, 2025 | 24.31 | 24.35 | 24.29 | 24.35 | 24.35 | 0.87% | 2,711 |
| Jun 2, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 24.14 | 1.00% | 503 |
| May 30, 2025 | 23.83 | 23.90 | 23.82 | 23.90 | 23.90 | -0.67% | 502 |
| May 29, 2025 | 24.25 | 24.25 | 23.98 | 24.06 | 23.94 | -0.58% | 2,310 |
| May 28, 2025 | 24.16 | 24.26 | 24.16 | 24.20 | 24.07 | 0.21% | 900 |
| May 27, 2025 | 24.05 | 24.15 | 24.05 | 24.15 | 24.02 | 1.22% | 800 |
| May 26, 2025 | 23.68 | 23.86 | 23.68 | 23.86 | 23.74 | 0.97% | 513 |
| May 23, 2025 | 23.41 | 23.68 | 23.41 | 23.63 | 23.51 | -0.88% | 2,516 |
| May 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | -0.91% | - |
| May 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.94 | 0.21% | 501 |
| May 20, 2025 | 24.10 | 24.10 | 24.01 | 24.01 | 23.89 | -0.70% | 1,100 |
| May 16, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 24.05 | 0.33% | 1,300 |
| May 15, 2025 | 23.88 | 24.20 | 23.88 | 24.10 | 23.97 | 0.08% | 2,100 |
| May 14, 2025 | 24.00 | 24.10 | 23.99 | 24.08 | 23.95 | 0.29% | 5,142 |
| May 13, 2025 | 23.79 | 24.02 | 23.79 | 24.01 | 23.89 | 1.35% | 1,100 |
| May 12, 2025 | 23.51 | 23.69 | 23.44 | 23.69 | 23.56 | 3.99% | 7,200 |
| May 9, 2025 | 22.79 | 22.79 | 22.78 | 22.78 | 22.66 | -0.70% | 500 |
| May 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.82 | 1.01% | 100 |
| May 7, 2025 | 22.62 | 22.71 | 22.51 | 22.71 | 22.59 | 0.58% | 3,320 |
| May 6, 2025 | 22.47 | 22.65 | 22.45 | 22.58 | 22.46 | -0.75% | 1,900 |
| May 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | -0.09% | - |
| May 2, 2025 | 22.68 | 22.83 | 22.68 | 22.77 | 22.65 | 1.88% | 5,437 |
| May 1, 2025 | 22.35 | 22.56 | 22.35 | 22.35 | 22.23 | 1.87% | 12,300 |
| Apr 30, 2025 | 21.57 | 21.94 | 21.57 | 21.94 | 21.94 | -1.13% | 1,530 |
| Apr 29, 2025 | 22.19 | 22.21 | 22.19 | 22.19 | 22.06 | 0.54% | 900 |
| Apr 28, 2025 | 22.07 | 22.07 | 21.84 | 22.07 | 21.94 | 0.05% | 1,500 |
| Apr 25, 2025 | 21.79 | 22.08 | 21.79 | 22.06 | 21.94 | 1.66% | 3,600 |
| Apr 24, 2025 | 21.26 | 21.75 | 21.26 | 21.70 | 21.58 | 3.33% | 4,100 |
| Apr 23, 2025 | 21.01 | 21.45 | 21.00 | 21.00 | 20.88 | 3.04% | 8,628 |
| Apr 22, 2025 | 20.07 | 20.44 | 20.07 | 20.38 | 20.27 | 2.10% | 11,000 |
| Apr 21, 2025 | 20.29 | 20.29 | 19.72 | 19.96 | 19.85 | -2.63% | 7,519 |
| Apr 17, 2025 | 20.56 | 20.56 | 20.50 | 20.50 | 20.38 | -0.53% | 419 |
| Apr 16, 2025 | 20.95 | 20.95 | 20.54 | 20.61 | 20.49 | -3.01% | 2,739 |
| Apr 15, 2025 | 21.26 | 21.26 | 21.25 | 21.25 | 21.13 | 0.62% | 2,900 |
| Apr 14, 2025 | 21.31 | 21.32 | 21.00 | 21.12 | 21.00 | 0.19% | 3,700 |
| Apr 11, 2025 | 20.67 | 21.08 | 20.56 | 21.08 | 20.96 | 1.79% | 1,300 |
| Apr 10, 2025 | 21.00 | 21.05 | 20.31 | 20.71 | 20.59 | -4.12% | 15,525 |
| Apr 9, 2025 | 19.27 | 21.61 | 19.27 | 21.60 | 21.48 | 12.27% | 9,800 |
| Apr 8, 2025 | 20.46 | 20.54 | 19.23 | 19.24 | 19.13 | -2.09% | 6,607 |
| Apr 7, 2025 | 18.77 | 19.85 | 18.68 | 19.65 | 19.54 | -1.60% | 13,017 |
| Apr 4, 2025 | 20.38 | 20.38 | 19.83 | 19.97 | 19.86 | -4.13% | 20,700 |
| Apr 3, 2025 | 21.00 | 21.09 | 20.83 | 20.83 | 20.71 | -6.30% | 3,710 |
| Apr 2, 2025 | 21.84 | 22.30 | 21.84 | 22.23 | 22.10 | 1.79% | 2,639 |
| Apr 1, 2025 | 22.05 | 22.05 | 21.84 | 21.84 | 21.72 | 0.18% | 528 |
| Mar 31, 2025 | 21.66 | 21.80 | 21.33 | 21.80 | 21.68 | -0.77% | 40,313 |
| Mar 28, 2025 | 22.49 | 22.49 | 21.97 | 21.97 | 21.84 | -2.62% | 4,939 |
| Mar 27, 2025 | 22.45 | 22.56 | 22.45 | 22.56 | 22.43 | -1.05% | 1,610 |
| Mar 26, 2025 | 22.95 | 22.95 | 22.80 | 22.80 | 22.67 | -2.02% | 4,400 |