Skip to main content

Brompton Global Real Assets Dividend ETF (TSX: BREA )

27.49 +0.22 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2025 27.47 27.52 27.47 27.49 3,000 +0.22(+0.81%)
Jan 13, 2025 27.26 27.27 27.26 27.27 300 -0.16(-0.58%)
Jan 10, 2025 27.41 27.54 27.41 27.43 1,091 +0.00(+0.00%)
Jan 08, 2025 27.43 0 +0.16(+0.59%)
Jan 07, 2025 27.37 27.37 27.27 27.27 4,600 -0.25(-0.91%)
Jan 06, 2025 27.55 27.55 27.51 27.52 602 +0.50(+1.85%)
Jan 02, 2025 27.02 0 +0.25(+0.93%)
Dec 31, 2024 26.77 0 -0.11(-0.41%)
Dec 30, 2024 26.75 26.92 26.75 26.88 2,000 -0.09(-0.33%)
Dec 27, 2024 27.07 27.07 26.84 26.97 2,475 -0.20(-0.74%)
Dec 24, 2024 27.17 0 +0.17(+0.63%)
Dec 23, 2024 26.96 27.00 26.96 27.00 700 +0.16(+0.60%)
Dec 20, 2024 26.58 26.87 26.58 26.84 2,000 +0.21(+0.79%)
Dec 19, 2024 26.60 26.71 26.60 26.63 1,100 +0.02(+0.08%)
Dec 18, 2024 27.23 27.23 26.61 26.61 700 -0.92(-3.34%)
Dec 16, 2024 27.53 0 -0.03(-0.11%)
Dec 13, 2024 27.56 27.56 27.56 27.56 6,807 -0.19(-0.68%)
Dec 12, 2024 27.75 27.75 27.75 27.75 100 -0.33(-1.18%)
Dec 11, 2024 27.83 28.08 27.83 28.08 1,500 +0.34(+1.23%)
Dec 10, 2024 27.86 27.86 27.74 27.74 1,962 -0.32(-1.14%)
Dec 09, 2024 28.54 28.54 28.04 28.06 2,500 -0.44(-1.54%)
Dec 06, 2024 28.50 28.50 28.50 28.50 100 -0.13(-0.45%)
Dec 05, 2024 28.64 28.64 28.63 28.63 400 -0.02(-0.07%)
Dec 04, 2024 28.65 28.65 28.65 28.65 240 +0.10(+0.35%)
Dec 03, 2024 28.55 28.55 28.55 28.55 200 +0.13(+0.46%)
Dec 02, 2024 28.86 28.87 28.42 28.42 5,525 -0.16(-0.56%)
Nov 29, 2024 28.72 28.89 28.58 28.58 11,300 -0.30(-1.04%)
Nov 28, 2024 28.52 28.88 28.50 28.88 1,200 +0.06(+0.21%)
Nov 26, 2024 28.82 0 +0.12(+0.42%)
Nov 25, 2024 29.11 29.11 28.70 28.70 400 -0.07(-0.24%)
Nov 21, 2024 28.77 0 +0.45(+1.59%)
Nov 20, 2024 28.32 28.32 28.32 28.32 112 +0.00(+0.00%)
Nov 19, 2024 28.05 28.32 28.04 28.32 4,000 +0.12(+0.43%)
Nov 18, 2024 28.21 28.21 28.20 28.20 300 +0.21(+0.75%)
Nov 15, 2024 28.00 28.15 27.90 27.99 5,000 -0.02(-0.07%)
Nov 14, 2024 28.01 28.01 28.01 28.01 100 +0.06(+0.21%)
Nov 13, 2024 28.00 28.00 27.89 27.95 600 +0.07(+0.25%)
Nov 12, 2024 28.30 28.30 27.82 27.88 800 -0.43(-1.52%)
Nov 11, 2024 28.33 28.34 28.30 28.31 1,800 +0.19(+0.68%)
Nov 08, 2024 28.13 28.13 28.12 28.12 920 +0.30(+1.08%)
Nov 06, 2024 27.82 90 +0.47(+1.72%)
Nov 05, 2024 27.35 27.35 27.35 27.35 100 +0.10(+0.37%)
Nov 04, 2024 27.30 27.30 27.22 27.25 3,700 -0.18(-0.66%)
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.