Brompton Tech Leaders Income ETF (TSX:TLF)
Canada
· Delayed Price · Currency is CAD 22.77
+0.42 (1.88%)
May 2, 2025, 3:01 PM EDT
TSX:TLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.68 | 22.83 | 22.68 | 22.77 | 22.77 | 1.88% | 5,437 |
| May 1, 2025 | 22.35 | 22.56 | 22.35 | 22.35 | 22.35 | 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 |
| Mar 25, 2025 | 23.32 | 23.32 | 23.26 | 23.27 | 23.14 | 0.52% | 2,800 |
| Mar 24, 2025 | 23.05 | 23.18 | 23.05 | 23.15 | 23.02 | 1.94% | 3,300 |
| Mar 21, 2025 | 22.43 | 22.74 | 22.34 | 22.71 | 22.58 | -0.31% | 9,605 |
| Mar 20, 2025 | 22.70 | 22.78 | 22.70 | 22.78 | 22.65 | -0.65% | 931 |
| Mar 19, 2025 | 22.78 | 23.09 | 22.78 | 22.93 | 22.80 | 1.33% | 900 |
| Mar 18, 2025 | 22.72 | 22.72 | 22.55 | 22.63 | 22.50 | -1.69% | 11,600 |
| Mar 17, 2025 | 22.70 | 23.02 | 22.70 | 23.02 | 22.89 | 0.96% | 1,400 |
| Mar 14, 2025 | 22.45 | 22.80 | 22.45 | 22.80 | 22.67 | 3.03% | 700 |
| Mar 13, 2025 | 22.69 | 22.69 | 22.08 | 22.13 | 22.00 | -2.77% | 5,600 |
| Mar 12, 2025 | 22.51 | 22.87 | 22.51 | 22.76 | 22.63 | 1.61% | 4,514 |
| Mar 11, 2025 | 22.31 | 22.68 | 22.31 | 22.40 | 22.27 | 0.04% | 13,440 |
| Mar 10, 2025 | 22.64 | 22.65 | 22.27 | 22.39 | 22.26 | -4.03% | 9,304 |
| Mar 7, 2025 | 23.02 | 23.33 | 22.97 | 23.33 | 23.20 | 0.91% | 4,401 |
| Mar 6, 2025 | 23.56 | 23.56 | 23.09 | 23.12 | 22.99 | -2.94% | 1,407 |
| Mar 5, 2025 | 23.50 | 23.84 | 23.50 | 23.82 | 23.68 | -0.38% | 1,300 |
| Mar 4, 2025 | 23.29 | 23.91 | 23.15 | 23.91 | 23.77 | 1.83% | 3,415 |
| Mar 3, 2025 | 24.39 | 24.39 | 23.43 | 23.48 | 23.35 | -2.69% | 7,300 |
| Feb 28, 2025 | 23.93 | 24.13 | 23.77 | 24.13 | 23.99 | 0.63% | 1,942 |
| Feb 27, 2025 | 24.85 | 24.85 | 23.98 | 23.98 | 23.72 | -2.91% | 3,033 |
| Feb 26, 2025 | 24.80 | 24.94 | 24.63 | 24.70 | 24.43 | 0.65% | 1,526 |
| Feb 25, 2025 | 24.75 | 24.75 | 24.39 | 24.54 | 24.27 | -1.45% | 5,600 |
| Feb 24, 2025 | 24.90 | 25.05 | 24.82 | 24.90 | 24.63 | -0.48% | 5,900 |
| Feb 21, 2025 | 25.60 | 25.60 | 25.00 | 25.02 | 24.75 | -2.53% | 7,714 |