Skip to main content

Brompton Global Dividend Growth ETF (TSX: BDIV )

21.28 -0.20 (-0.93%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 21.48 21.48 21.48 21.48 100 +0.14(+0.66%)
Mar 11, 2025 21.35 21.35 21.34 21.34 582 -0.09(-0.42%)
Mar 10, 2025 21.65 21.65 21.43 21.43 1,223 -0.58(-2.64%)
Mar 07, 2025 21.75 22.01 21.73 22.01 1,930 -0.03(-0.14%)
Mar 06, 2025 22.05 22.05 21.93 22.04 1,336 -0.08(-0.36%)
Mar 05, 2025 22.07 22.12 22.06 22.12 468 -0.11(-0.49%)
Mar 04, 2025 22.61 22.61 22.14 22.23 912 -0.54(-2.37%)
Mar 03, 2025 22.79 22.79 22.77 22.77 1,813 -0.15(-0.65%)
Feb 28, 2025 22.75 22.92 22.60 22.92 1,666 +0.43(+1.91%)
Feb 27, 2025 22.59 22.59 22.49 22.49 298 -0.18(-0.79%)
Feb 26, 2025 22.69 22.69 22.67 22.67 700 +0.16(+0.71%)
Feb 25, 2025 22.56 22.63 22.51 22.51 1,200 -0.41(-1.79%)
Feb 24, 2025 22.83 22.92 22.64 22.92 1,852 -0.03(-0.13%)
Feb 21, 2025 22.99 22.99 22.94 22.95 1,466 +0.05(+0.22%)
Feb 20, 2025 22.95 22.95 22.90 22.90 400 -0.20(-0.87%)
Feb 18, 2025 23.10 0 -0.02(-0.09%)
Feb 14, 2025 23.12 0 +0.16(+0.70%)
Feb 13, 2025 22.96 22.96 22.96 22.96 1,038 +0.01(+0.04%)
Feb 12, 2025 22.95 22.95 22.95 22.95 2,000 +0.15(+0.66%)
Feb 11, 2025 22.80 22.80 22.80 22.80 1,005 +0.01(+0.04%)
Feb 10, 2025 22.76 22.79 22.75 22.79 505 -0.02(-0.09%)
Feb 07, 2025 22.94 22.94 22.80 22.81 1,108 +0.03(+0.13%)
Feb 06, 2025 22.79 22.79 22.78 22.78 230 +0.13(+0.57%)
Feb 05, 2025 22.47 22.69 22.47 22.65 830 +0.05(+0.22%)
Feb 04, 2025 22.66 22.66 22.59 22.60 1,093 +0.06(+0.27%)
Feb 03, 2025 21.96 22.54 21.96 22.54 5,661 -0.03(-0.13%)
Jan 31, 2025 22.57 22.57 22.57 22.57 304 -0.12(-0.53%)
Jan 30, 2025 22.65 22.81 22.65 22.69 1,559 +0.18(+0.80%)
Jan 28, 2025 22.51 10 +0.18(+0.81%)
Jan 27, 2025 22.38 22.38 22.27 22.33 620 -0.29(-1.28%)
Jan 24, 2025 22.61 22.62 22.61 22.62 1,035 +0.22(+0.98%)
Jan 23, 2025 22.44 22.44 22.40 22.40 305 +0.00(+0.00%)
Jan 22, 2025 22.19 22.43 22.18 22.40 2,200 -0.44(-1.93%)
Jan 21, 2025 22.15 22.84 22.15 22.84 7,101 +0.69(+3.12%)
Jan 20, 2025 22.14 22.15 22.14 22.15 601 +0.05(+0.23%)
Jan 17, 2025 22.08 22.19 22.08 22.10 1,507 +0.29(+1.33%)
Jan 15, 2025 21.81 22 +0.15(+0.69%)
Jan 14, 2025 21.66 21.66 21.66 21.66 100 +0.13(+0.60%)
Jan 13, 2025 21.46 21.53 21.44 21.53 756 +0.10(+0.47%)
Jan 10, 2025 21.43 21.43 21.43 21.43 110 -0.17(-0.79%)
Jan 09, 2025 21.56 21.60 21.56 21.60 1,280 +0.00(+0.00%)
Jan 08, 2025 21.68 21.68 21.60 21.60 215 -0.05(-0.23%)
Jan 07, 2025 21.65 21.65 21.65 21.65 100 +0.11(+0.51%)
Jan 06, 2025 21.69 21.69 21.52 21.54 625 -0.08(-0.37%)
Jan 03, 2025 21.39 21.64 21.39 21.62 707 +0.21(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.