Brompton Tech Leaders Income ETF (TSX:TLF)
Canada · Delayed Price · Currency is CAD 26.11
+0.03 (0.12%)
Jul 25, 2025, 11:09 AM EDT
TSX:TLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.27% | 498 |
| Jul 24, 2025 | 25.95 | 26.07 | 25.95 | 26.04 | 26.04 | 0.62% | 500 |
| Jul 23, 2025 | 25.84 | 25.96 | 25.84 | 25.88 | 25.88 | -0.19% | 900 |
| Jul 22, 2025 | 26.17 | 26.17 | 25.76 | 25.93 | 25.93 | -0.77% | 3,500 |
| Jul 21, 2025 | 26.04 | 26.24 | 26.04 | 26.13 | 26.13 | 0.42% | 1,539 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.95 | 26.02 | 26.02 | 0.12% | 1,100 |
| Jul 17, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 0.97% | 500 |
| Jul 16, 2025 | 25.80 | 25.80 | 25.63 | 25.74 | 25.74 | -0.92% | 927 |
| Jul 15, 2025 | 25.88 | 25.98 | 25.86 | 25.98 | 25.98 | 1.05% | 1,500 |
| Jul 14, 2025 | 25.74 | 25.76 | 25.55 | 25.71 | 25.71 | -0.16% | 2,830 |
| Jul 11, 2025 | 25.68 | 25.86 | 25.68 | 25.75 | 25.75 | -0.58% | 1,721 |
| Jul 10, 2025 | 25.87 | 25.95 | 25.86 | 25.90 | 25.90 | -0.58% | 1,800 |
| Jul 9, 2025 | 26.16 | 26.16 | 26.04 | 26.05 | 26.05 | 0.50% | 500 |
| Jul 8, 2025 | 25.87 | 26.00 | 25.87 | 25.92 | 25.92 | 0.39% | 2,300 |
| Jul 7, 2025 | 25.95 | 25.95 | 25.82 | 25.82 | 25.82 | -0.73% | 13,112 |
| Jul 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.12% | - |
| Jul 3, 2025 | 25.93 | 26.04 | 25.93 | 26.04 | 26.04 | 1.72% | 4,603 |
| Jul 2, 2025 | 25.52 | 25.60 | 25.38 | 25.60 | 25.60 | -0.85% | 936 |
| Jun 30, 2025 | 25.78 | 25.82 | 25.67 | 25.82 | 25.82 | 0.74% | 700 |
| Jun 27, 2025 | 25.82 | 25.82 | 25.63 | 25.63 | 25.50 | 0.16% | 1,037 |
| Jun 26, 2025 | 25.43 | 25.59 | 25.43 | 25.59 | 25.47 | 0.67% | 1,411 |
| Jun 25, 2025 | 25.31 | 25.43 | 25.31 | 25.42 | 25.30 | 0.39% | 2,000 |
| Jun 24, 2025 | 24.99 | 25.32 | 24.99 | 25.32 | 25.20 | 1.97% | 4,100 |
| Jun 23, 2025 | 24.51 | 24.83 | 24.51 | 24.83 | 24.71 | 1.14% | 3,036 |
| Jun 20, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.44 | -0.89% | 200 |
| Jun 19, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.65 | -0.28% | - |
| Jun 18, 2025 | 24.91 | 24.91 | 24.84 | 24.84 | 24.72 | -0.52% | 2,316 |
| Jun 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.85 | -0.12% | 2,000 |
| Jun 16, 2025 | 24.66 | 25.00 | 24.66 | 25.00 | 24.88 | 1.71% | 900 |
| Jun 13, 2025 | 24.68 | 24.76 | 24.58 | 24.58 | 24.46 | -1.48% | 700 |
| Jun 12, 2025 | 24.84 | 24.95 | 24.84 | 24.95 | 24.83 | 0.04% | 516 |
| Jun 11, 2025 | 24.86 | 24.94 | 24.84 | 24.94 | 24.82 | 0.36% | 502 |
| Jun 10, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.73 | -0.04% | 700 |
| Jun 9, 2025 | 24.80 | 24.87 | 24.80 | 24.86 | 24.74 | 1.51% | 440 |
| Jun 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.38 | 0.33% | - |
| Jun 5, 2025 | 24.65 | 24.66 | 24.41 | 24.41 | 24.30 | -0.12% | 1,900 |
| Jun 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.33 | 0.37% | 4,413 |
| Jun 3, 2025 | 24.31 | 24.35 | 24.29 | 24.35 | 24.24 | 0.87% | 2,711 |
| Jun 2, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 24.03 | 1.00% | 503 |
| May 30, 2025 | 23.83 | 23.90 | 23.82 | 23.90 | 23.79 | -0.67% | 502 |
| May 29, 2025 | 24.25 | 24.25 | 23.98 | 24.06 | 23.82 | -0.58% | 2,310 |
| May 28, 2025 | 24.16 | 24.26 | 24.16 | 24.20 | 23.96 | 0.21% | 900 |
| May 27, 2025 | 24.05 | 24.15 | 24.05 | 24.15 | 23.91 | 1.22% | 800 |
| May 26, 2025 | 23.68 | 23.86 | 23.68 | 23.86 | 23.62 | 0.97% | 513 |
| May 23, 2025 | 23.41 | 23.68 | 23.41 | 23.63 | 23.39 | -0.88% | 2,516 |
| May 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.60 | -0.91% | - |
| May 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.82 | 0.21% | 501 |
| May 20, 2025 | 24.10 | 24.10 | 24.01 | 24.01 | 23.77 | -0.70% | 1,100 |
| May 16, 2025 | 24.18 | 24.19 | 24.17 | 24.18 | 23.94 | 0.33% | 1,300 |
| May 15, 2025 | 23.88 | 24.20 | 23.88 | 24.10 | 23.86 | 0.08% | 2,100 |