Dark

BDIV
BROMPTON GLOBAL DIVIDEND GROWTH ETF
stock TSE

Inactive

Aug 2, 2024

20.28CAD-2.359%(-0.49)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.4700	20.4700	20.2800	20.2800	-2.359%	401	0.000%
2024-08-01	20.7600	20.7700	20.7600	20.7700	-0.906%	200	-2.359%
2024-07-31	20.8900	21.0500	20.8900	20.9600	+1.158%	426	-3.244%
2024-07-25	20.8100	20.8100	20.7200	20.7200	-1.145%	300	-2.124%
2024-07-24	21.0000	21.0000	20.9600	20.9600	-0.616%	303	-3.244%
2024-07-19	21.0900	21.0900	21.0900	21.0900	+0.238%	500	-3.841%
2024-07-18	21.1200	21.1200	21.0400	21.0400	-1.498%	230	-3.612%
2024-07-17	21.2900	21.3600	21.2900	21.3600	-0.420%	496	-5.056%
2024-07-16	21.4500	21.4500	21.4500	21.4500	+0.563%	500	-5.455%
2024-07-15	21.3300	21.3300	21.3300	21.3300	+0.235%	100	-4.923%
2024-07-12	20.7500	21.2800	20.6100	21.2800	-0.188%	600	-4.699%
2024-07-10	21.3000	21.3200	21.1800	21.3200	+1.331%	700	-4.878%
2024-07-08	21.1400	21.1400	21.0400	21.0400	+0.190%	2,621	-3.612%
2024-07-05	20.9100	21.1100	20.7700	21.0000	-0.615%	700	-3.429%
2024-07-04	21.1300	21.1300	21.1300	21.1300	+0.428%	100	-4.023%
2024-07-03	21.0400	21.0400	21.0400	21.0400	+0.190%	200	-3.612%
2024-07-02	21.0400	21.0400	21.0000	21.0000	+0.719%	804	-3.429%
2024-06-28	20.8500	20.8500	20.8500	20.8500	+0.289%	101	-2.734%
2024-06-26	20.7700	20.9700	20.7700	20.7900	-0.669%	2,820	-2.453%
2024-06-25	20.9400	20.9400	20.9200	20.9300	-0.381%	1,031	-3.106%
2024-06-24	21.0000	21.0100	21.0000	21.0100	+0.864%	1,000	-3.475%
2024-06-21	20.8000	20.8300	20.8000	20.8300	-0.239%	665	-2.640%
2024-06-20	20.8900	20.8900	20.8800	20.8800	+0.724%	400	-2.874%
2024-06-19	20.7300	20.7300	20.7300	20.7300	-0.671%	150	-2.171%
2024-06-18	20.7200	20.8700	20.7200	20.8700	+0.675%	4,631	-2.827%
2024-06-17	20.5200	20.7300	20.5200	20.7300	+0.533%	2,605	-2.171%
2024-06-14	20.6200	20.6200	20.6200	20.6200	+0.194%	201	-1.649%
2024-06-13	20.5800	20.5800	20.5800	20.5800	-0.580%	100	-1.458%
2024-06-12	20.7300	20.7500	20.7000	20.7000	+0.779%	400	-2.029%
2024-06-11	20.7300	20.7300	20.4800	20.5400	+0.195%	977	-1.266%
2024-06-06	20.5100	20.5100	20.5000	20.5000	-0.822%	402	-1.073%
2024-06-05	20.5800	20.6700	20.5800	20.6700	+0.928%	335	-1.887%
2024-06-04	20.3400	20.4800	20.3400	20.4800	+0.147%	1,144	-0.977%
2024-06-03	20.6100	20.6100	20.4200	20.4500	0.000%	1,900	-0.831%
2024-05-31	20.4500	20.4500	20.4500	20.4500	-0.146%	137	-0.831%
2024-05-29	20.4800	20.4800	20.4800	20.4800	-1.586%	100	-0.977%
2024-05-27	20.7600	20.8300	20.6400	20.8100	+0.921%	1,000	-2.547%
2024-05-24	20.7500	20.7500	20.6200	20.6200	-0.290%	900	-1.649%
2024-05-21	20.6200	20.7000	20.6200	20.6800	+0.048%	1,776	-1.934%
2024-05-17	20.6700	20.6700	20.6700	20.6700	+0.584%	100	-1.887%
2024-05-16	20.6400	20.6400	20.5200	20.5500	-0.146%	1,265	-1.314%
2024-05-15	20.5800	20.5800	20.5800	20.5800	+0.784%	186	-1.458%
2024-05-10	20.4000	20.4200	20.3300	20.4200	+0.443%	1,475	-0.686%
2024-05-09	20.2800	20.3300	20.2800	20.3300	+1.905%	301	-0.246%
2024-05-06	19.9500	19.9500	19.9500	19.9500	+0.100%	649	+1.654%
2024-04-29	19.9400	19.9400	19.9300	19.9300	-0.599%	1,101	+1.756%
2024-04-26	20.0700	20.0700	20.0400	20.0500	+0.754%	601	+1.147%
2024-04-23	19.7600	19.9000	19.7600	19.9000	+1.067%	300	+1.910%
2024-04-22	19.5800	19.6900	19.5800	19.6900	+0.768%	701	+2.996%
2024-04-18	19.5500	19.5500	19.5400	19.5400	-0.762%	408	+3.787%
2024-04-16	19.7500	19.7500	19.6600	19.6900	-1.550%	300	+2.996%
2024-04-15	19.8500	20.0100	19.8500	20.0000	+0.806%	1,153	+1.400%
2024-04-12	19.8500	19.8500	19.8400	19.8400	-0.551%	501	+2.218%
2024-04-10	19.9400	19.9500	19.8700	19.9500	-0.943%	500	+1.654%
2024-04-08	20.1400	20.1400	20.1400	20.1400	0.000%	174	+0.695%
2024-04-05	19.9800	20.1400	19.9800	20.1400	+1.003%	902	+0.695%
2024-04-04	20.2000	20.2000	19.9400	19.9400	-0.100%	1,201	+1.705%
2024-04-02	19.9600	19.9600	19.9600	19.9600	-0.746%	261	+1.603%
2024-04-01	20.0100	20.1100	20.0000	20.1100	-0.396%	3,726	+0.845%
2024-03-28	20.0600	20.2000	20.0600	20.1900	-0.050%	563	+0.446%
2024-03-27	20.2000	20.2000	20.2000	20.2000	0.000%	100	+0.396%
2024-03-26	20.2200	20.2200	20.2000	20.2000	+0.798%	822	+0.396%
2024-03-20	19.9900	20.0800	19.9900	20.0400	+0.075%	1,110	+1.198%
2024-03-19	19.7600	20.0250	19.7600	20.0250	+0.477%	1,430	+1.273%
2024-03-18	19.8900	19.9300	19.8900	19.9300	+0.352%	700	+1.756%
2024-03-15	19.8500	19.8600	19.8200	19.8600	-0.401%	601	+2.115%
2024-03-14	19.9400	19.9400	19.9400	19.9400	-0.025%	1,270	+1.705%
2024-03-13	19.9400	19.9450	19.9400	19.9450	+0.025%	1,500	+1.680%
2024-03-12	19.9400	19.9400	19.9400	19.9400	+0.962%	400	+1.705%
2024-03-11	19.7700	19.7700	19.7400	19.7500	-1.003%	300	+2.684%
2024-03-07	20.0000	20.0000	19.9200	19.9500	+0.758%	1,400	+1.654%
2024-03-06	19.8300	19.8300	19.8000	19.8000	-0.151%	625	+2.424%
2024-03-04	19.8300	19.8300	19.8300	19.8300	-0.201%	200	+2.269%
2024-03-01	19.8700	19.8700	19.8700	19.8700	+1.223%	125	+2.063%
2024-02-29	19.6300	19.6300	19.6300	19.6300	-0.102%	125	+3.311%
2024-02-28	19.6500	19.6500	19.6500	19.6500	0.000%	326	+3.206%
2024-02-27	19.6600	19.6600	19.6500	19.6500	-0.254%	500	+3.206%
2024-02-26	19.7900	19.7900	19.6700	19.7000	-0.051%	900	+2.944%
2024-02-23	19.8100	19.8100	19.7100	19.7100	+0.561%	904	+2.892%
2024-02-22	19.5200	19.6300	19.5200	19.6000	+1.397%	600	+3.469%
2024-02-21	19.2400	19.3300	19.2400	19.3300	+0.363%	1,400	+4.915%
2024-02-20	19.2600	19.2600	19.2600	19.2600	+0.417%	240	+5.296%
2024-02-16	19.2900	19.3000	19.1800	19.1800	+0.577%	798	+5.735%
2024-02-15	19.0700	19.0700	19.0700	19.0700	-0.052%	300	+6.345%
2024-02-12	19.0900	19.1900	19.0800	19.0800	+0.263%	1,010	+6.289%
2024-02-09	18.9600	19.0400	18.9600	19.0300	+0.635%	703	+6.569%
2024-02-08	18.9800	18.9800	18.9100	18.9100	+0.053%	1,000	+7.245%
2024-02-06	18.9000	18.9000	18.9000	18.9000	+0.265%	100	+7.302%
2024-02-02	18.8500	18.8500	18.8500	18.8500	+0.694%	100	+7.586%
2024-02-01	18.7100	18.7600	18.7100	18.7200	+0.053%	1,400	+8.333%
2024-01-31	18.7100	18.7100	18.7100	18.7100	-0.532%	301	+8.391%
2024-01-30	18.8100	18.8100	18.8100	18.8100	+0.213%	100	+7.815%
2024-01-29	18.8700	18.8700	18.7700	18.7700	+0.107%	3,101	+8.045%
2024-01-25	18.6900	18.7500	18.6900	18.7500	+0.698%	500	+8.160%
2024-01-23	18.6600	18.6600	18.6200	18.6200	+0.054%	1,116	+8.915%
2024-01-22	18.6100	18.6100	18.6100	18.6100	+0.486%	132	+8.974%
2024-01-19	18.5200	18.5200	18.5200	18.5200	+0.488%	204	+9.503%
2024-01-16	18.5000	18.5000	18.4100	18.4300	-0.108%	1,302	+10.038%
2024-01-12	18.4500	18.4500	18.4500	18.4500	+0.272%	136	+9.919%
2024-01-11	18.5000	18.5000	18.3600	18.4000	-0.271%	1,280	+10.217%
2024-01-10	18.4500	18.4500	18.4500	18.4500	+0.710%	100	+9.919%
2024-01-09	18.2400	18.3200	18.2400	18.3200	-0.163%	250	+10.699%
2024-01-08	18.3500	18.3500	18.3500	18.3500	+0.383%	102	+10.518%
2024-01-04	18.2800	18.2800	18.2800	18.2800	+0.055%	300	+10.941%
2024-01-03	18.3900	18.3900	18.2700	18.2700	+0.939%	202	+11.002%
2024-01-02	18.1000	18.1000	18.1000	18.1000	-1.416%	100	+12.044%
2023-12-28	18.3600	18.3600	18.3600	18.3600	+0.109%	400	+10.458%
2023-12-22	18.3400	18.3400	18.3400	18.3400	+0.164%	400	+10.578%
2023-12-21	18.2200	18.3100	18.2200	18.3100	+0.055%	701	+10.759%
2023-12-20	18.3000	18.3000	18.3000	18.3000	-0.272%	106	+10.820%
2023-12-19	18.3500	18.3500	18.3500	18.3500	+0.273%	100	+10.518%
2023-12-18	18.2500	18.3000	18.2500	18.3000	+0.549%	4,301	+10.820%
2023-12-15	18.3700	18.3700	18.1800	18.2000	-0.601%	1,700	+11.429%
2023-12-14	18.3100	18.3100	18.3100	18.3100	-0.813%	108	+10.759%
2023-12-13	18.4600	18.4600	18.4600	18.4600	+0.054%	651	+9.859%
2023-12-12	18.3700	18.4500	18.3700	18.4500	+1.318%	200	+9.919%
2023-12-08	18.2100	18.2100	18.2100	18.2100	+0.998%	715	+11.367%
2023-12-07	18.0000	18.0300	18.0000	18.0300	-0.716%	889	+12.479%
2023-12-05	18.1600	18.1600	18.1600	18.1600	+0.331%	203	+11.674%
2023-12-04	18.1000	18.1000	18.1000	18.1000	-0.549%	4,724	+12.044%
2023-12-01	18.1500	18.2000	18.1500	18.2000	+0.831%	400	+11.429%
2023-11-30	18.1100	18.1100	18.0500	18.0500	0.000%	3,010	+12.355%
2023-11-29	17.9400	18.0500	17.9400	18.0500	-0.879%	600	+12.355%
2023-11-27	18.2100	18.2100	18.2100	18.2100	+0.386%	106	+11.367%
2023-11-22	18.2100	18.2100	18.1400	18.1400	+0.276%	600	+11.797%
2023-11-17	18.1700	18.1700	18.0900	18.0900	+0.388%	500	+12.106%
2023-11-14	17.9900	18.0200	17.9900	18.0200	+0.981%	1,100	+12.542%
2023-11-10	17.7000	17.8450	17.7000	17.8450	+0.819%	879	+13.645%
2023-11-09	17.7400	17.7700	17.7000	17.7000	+0.170%	400	+14.576%
2023-11-08	17.6700	17.6700	17.6700	17.6700	+0.113%	100	+14.771%
2023-11-07	17.6700	17.6700	17.6500	17.6500	-0.282%	300	+14.901%
2023-11-06	17.7000	17.7000	17.7000	17.7000	-0.113%	600	+14.576%
2023-11-03	17.7200	17.7200	17.7100	17.7200	+0.454%	430	+14.447%
2023-11-02	17.5400	17.6500	17.5400	17.6400	+2.142%	1,404	+14.966%
2023-11-01	17.2700	17.2700	17.2700	17.2700	+0.641%	300	+17.429%
2023-10-31	17.1000	17.1900	17.1000	17.1600	+0.351%	800	+18.182%
2023-10-30	17.0500	17.1600	17.0200	17.1000	+0.293%	1,900	+18.596%
2023-10-27	17.1800	17.2100	17.0000	17.0500	-0.814%	1,400	+18.944%
2023-10-26	17.2600	17.2600	17.1900	17.1900	-0.636%	980	+17.976%
2023-10-25	17.2400	17.3000	17.2400	17.3000	+0.290%	200	+17.225%
2023-10-24	17.2500	17.2500	17.2500	17.2500	0.000%	200	+17.565%
2023-10-23	17.2500	17.2700	17.2500	17.2500	-0.289%	810	+17.565%
2023-10-20	17.4100	17.4100	17.3000	17.3000	-0.632%	1,200	+17.225%
2023-10-19	17.5100	17.5100	17.4050	17.4100	-1.360%	1,100	+16.485%
2023-10-17	17.7400	17.7400	17.6500	17.6500	-0.563%	500	+14.901%
2023-10-16	17.6600	17.7500	17.6600	17.7500	+0.852%	1,045	+14.254%
2023-10-13	17.6100	17.6200	17.6000	17.6000	-0.057%	1,500	+15.227%
2023-10-12	17.6600	17.6650	17.5400	17.6100	+1.557%	2,900	+15.162%
2023-10-06	17.3400	17.3400	17.3400	17.3400	+0.814%	800	+16.955%
2023-10-03	17.2000	17.2000	17.2000	17.2000	-0.865%	154	+17.907%
2023-10-02	17.2600	17.3500	17.2600	17.3500	-0.687%	6,083	+16.888%
2023-09-29	17.4700	17.4700	17.4700	17.4700	-0.285%	220	+16.085%
2023-09-28	17.5700	17.5700	17.5200	17.5200	-0.455%	1,800	+15.753%
2023-09-25	17.6000	17.6000	17.6000	17.6000	+0.285%	400	+15.227%
2023-09-21	17.7000	17.7000	17.5500	17.5500	-2.174%	201	+15.556%
2023-09-19	17.9400	17.9400	17.9400	17.9400	+0.168%	600	+13.043%
2023-09-18	17.9100	17.9100	17.9100	17.9100	0.000%	250	+13.233%
2023-09-08	17.9100	17.9100	17.9100	17.9100	-0.223%	100	+13.233%
2023-09-05	17.9500	17.9500	17.9500	17.9500	-0.111%	100	+12.981%
2023-09-01	17.9500	17.9700	17.9500	17.9700	+0.955%	965	+12.855%
2023-08-23	17.8000	17.8000	17.7900	17.8000	+0.565%	600	+13.933%
2023-08-22	17.7000	17.7000	17.7000	17.7000	0.000%	100	+14.576%
2023-08-18	17.7000	17.7000	17.7000	17.7000	0.000%	500	+14.576%
2023-08-17	17.7200	17.7200	17.7000	17.7000	-1.993%	2,001	+14.576%
2023-08-14	18.0600	18.0600	18.0600	18.0600	0.000%	2,002	+12.292%
2023-08-10	18.0600	18.0600	18.0600	18.0600	+0.557%	400	+12.292%
2023-08-03	17.9600	17.9600	17.9600	17.9600	-1.101%	600	+12.918%
2023-07-31	18.1600	18.1600	18.1600	18.1600	-1.465%	500	+11.674%
2023-07-27	18.4300	18.4300	18.4300	18.4300	+0.765%	100	+10.038%
2023-07-24	18.3000	18.3000	18.2900	18.2900	+0.109%	600	+10.880%
2023-07-21	18.2700	18.2700	18.2700	18.2700	+1.387%	300	+11.002%
2023-07-19	18.0300	18.0300	18.0200	18.0200	-0.111%	400	+12.542%
2023-07-14	18.0400	18.0400	18.0400	18.0400	+0.222%	300	+12.417%
2023-07-13	18.0000	18.0000	18.0000	18.0000	+0.111%	500	+12.667%
2023-07-12	17.8700	17.9800	17.8700	17.9800	+0.898%	500	+12.792%
2023-07-10	17.8200	17.8200	17.8200	17.8200	-0.280%	200	+13.805%
2023-07-06	17.8700	17.8700	17.8700	17.8700	-1.488%	400	+13.486%
2023-06-30	18.1400	18.1400	18.1400	18.1400	+0.666%	500	+11.797%
2023-06-29	18.0000	18.0200	17.9800	18.0200	-0.166%	1,300	+12.542%
2023-06-28	17.8900	18.0500	17.8900	18.0500	+0.669%	2,100	+12.355%
2023-06-23	17.9300	17.9300	17.9300	17.9300	-0.499%	260	+13.107%
2023-06-22	18.0200	18.0200	17.9600	18.0200	-0.387%	2,900	+12.542%
2023-06-21	18.0500	18.0900	18.0500	18.0900	+0.166%	200	+12.106%
2023-06-20	18.0600	18.0600	18.0600	18.0600	+0.055%	100	+12.292%
2023-06-19	18.0800	18.0800	18.0500	18.0500	-0.824%	800	+12.355%
2023-06-16	18.2600	18.2900	18.2000	18.2000	+0.386%	740	+11.429%
2023-06-15	18.1300	18.1300	18.1300	18.1300	+0.443%	1,600	+11.859%
2023-06-14	18.0900	18.0900	18.0500	18.0500	+0.111%	1,630	+12.355%
2023-06-13	18.0300	18.0300	18.0300	18.0300	+0.783%	100	+12.479%
2023-06-12	17.8300	17.8900	17.8300	17.8900	+0.449%	261	+13.359%
2023-06-07	17.8200	17.8300	17.8100	17.8100	+0.282%	4,700	+13.869%
2023-06-05	17.7600	17.7600	17.7600	17.7600	-0.727%	260	+14.189%
2023-06-02	17.8900	17.8900	17.8900	17.8900	+2.112%	100	+13.359%
2023-05-31	17.5000	17.5500	17.5000	17.5200	-0.624%	955	+15.753%
2023-05-30	17.6300	17.6300	17.6300	17.6300	-1.783%	500	+15.031%
2023-05-29	17.9500	17.9500	17.9500	17.9500	+0.112%	100	+12.981%
2023-05-26	17.9300	17.9300	17.9300	17.9300	+1.128%	410	+13.107%
2023-05-24	17.8000	17.8000	17.7200	17.7300	-1.390%	2,600	+14.382%
2023-05-23	17.9800	17.9800	17.9800	17.9800	-0.333%	350	+12.792%
2023-05-18	18.0300	18.0400	18.0300	18.0400	+0.782%	300	+12.417%
2023-05-16	17.9000	17.9000	17.9000	17.9000	+0.280%	204	+13.296%
2023-05-10	17.9100	17.9100	17.8500	17.8500	-0.612%	347	+13.613%
2023-05-05	17.9600	17.9600	17.9600	17.9600	+0.786%	100	+12.918%
2023-05-04	17.8200	17.8200	17.8200	17.8200	-0.558%	313	+13.805%
2023-05-03	17.9000	17.9200	17.8900	17.9200	+0.112%	365	+13.170%
2023-05-02	17.9000	17.9000	17.9000	17.9000	-1.594%	100	+13.296%
2023-05-01	18.1900	18.1900	18.1900	18.1900	+1.337%	316	+11.490%
2023-04-28	17.9500	17.9500	17.9500	17.9500	0.000%	385	+12.981%
2023-04-26	18.0600	18.3500	17.9500	17.9500	-1.374%	400	+12.981%
2023-04-24	18.2000	18.2000	18.2000	18.2000	+0.719%	393	+11.429%
2023-04-21	18.0500	18.1600	18.0500	18.0700	-0.550%	1,350	+12.230%
2023-04-18	18.1700	18.1700	18.1700	18.1700	+0.387%	200	+11.613%
2023-04-14	18.1000	18.1000	18.1000	18.1000	+0.388%	200	+12.044%
2023-04-13	18.0300	18.0300	18.0300	18.0300	+0.839%	201	+12.479%
2023-04-12	17.8800	17.8800	17.8500	17.8800	+0.449%	308	+13.423%
2023-04-11	17.8000	17.8000	17.8000	17.8000	+1.079%	100	+13.933%
2023-04-10	17.6100	17.6100	17.6100	17.6100	-0.452%	1,300	+15.162%
2023-04-04	17.6900	17.6900	17.6900	17.6900	-0.674%	100	+14.641%
2023-04-03	17.7800	17.8100	17.7800	17.8100	+1.946%	900	+13.869%
2023-03-29	17.4700	17.4700	17.4700	17.4700	+1.100%	100	+16.085%
2023-03-28	17.2800	17.2800	17.2800	17.2800	+1.647%	1,201	+17.361%
2023-03-24	17.0000	17.0000	17.0000	17.0000	-0.932%	1,000	+19.294%
2023-03-20	17.0300	17.1600	17.0300	17.1600	+2.143%	2,012	+18.182%
2023-03-15	16.9700	16.9700	16.7400	16.8000	-1.466%	2,100	+20.714%
2023-03-13	17.0000	17.0900	16.9700	17.0500	-1.159%	9,630	+18.944%
2023-03-10	17.3500	17.3500	17.2500	17.2500	-0.576%	901	+17.565%
2023-03-09	17.3700	17.3700	17.3500	17.3500	-0.914%	702	+16.888%
2023-03-08	17.5100	17.5100	17.5100	17.5100	-0.228%	857	+15.820%
2023-03-07	17.5500	17.5500	17.5500	17.5500	-1.127%	200	+15.556%
2023-03-06	17.7500	17.7500	17.7500	17.7500	+0.282%	301	+14.254%
2023-03-03	17.7000	17.7000	17.7000	17.7000	+1.317%	500	+14.576%
2023-03-02	17.4100	17.4700	17.4100	17.4700	+0.460%	300	+16.085%
2023-02-24	17.3600	17.3900	17.3600	17.3900	-0.742%	2,810	+16.619%
2023-02-23	17.5200	17.5200	17.5200	17.5200	-0.228%	192	+15.753%
2023-02-22	17.5500	17.5600	17.5300	17.5600	-0.903%	510	+15.490%
2023-02-21	17.8500	17.8500	17.7200	17.7200	-1.665%	4,100	+14.447%
2023-02-16	17.9900	18.0200	17.8900	18.0200	-0.221%	1,150	+12.542%
2023-02-15	18.0200	18.0600	18.0000	18.0600	+0.501%	601	+12.292%
2023-02-14	18.0300	18.0300	17.9700	17.9700	-0.498%	628	+12.855%
2023-02-13	18.0600	18.0600	18.0600	18.0600	+2.092%	200	+12.292%
2023-02-06	17.8000	17.8000	17.6900	17.6900	+0.113%	906	+14.641%
2023-02-03	17.5000	17.7300	17.5000	17.6700	-0.282%	1,610	+14.771%
2023-02-02	17.7200	17.7200	17.7200	17.7200	-0.505%	329	+14.447%
2023-02-01	17.7500	17.8100	17.7500	17.8100	+0.451%	700	+13.869%
2023-01-31	17.5300	17.7300	17.5300	17.7300	-1.171%	783	+14.382%
2023-01-26	17.9400	17.9400	17.9400	17.9400	+0.900%	100	+13.043%
2023-01-24	17.7600	17.7800	17.7600	17.7800	-1.167%	330	+14.061%
2023-01-23	17.9900	17.9900	17.9900	17.9900	+1.011%	502	+12.729%
2023-01-20	17.8100	17.8100	17.8100	17.8100	+0.225%	1,601	+13.869%
2023-01-19	17.8500	18.0000	17.7400	17.7700	-0.560%	3,650	+14.125%
2023-01-18	18.1400	18.2700	17.8700	17.8700	-1.052%	5,053	+13.486%
2023-01-17	18.1100	18.3400	18.0100	18.0600	-0.276%	2,700	+12.292%
2023-01-16	18.1200	18.3000	18.0900	18.1100	+0.555%	1,403	+11.982%
2023-01-13	18.0000	18.2400	18.0000	18.0100	+0.334%	600	+12.604%
2023-01-12	17.9500	17.9500	17.9500	17.9500	+0.056%	183	+12.981%
2023-01-11	17.8600	17.9400	17.8600	17.9400	+1.127%	1,202	+13.043%
2023-01-10	17.7400	17.7400	17.7400	17.7400	-0.281%	100	+14.318%
2023-01-09	17.9000	17.9900	17.7900	17.7900	+0.452%	3,737	+13.997%
2023-01-06	17.7100	17.7100	17.7100	17.7100	+0.056%	200	+14.512%
2023-01-04	17.6900	17.7000	17.6900	17.7000	+1.027%	1,300	+14.576%
2023-01-03	17.5000	17.5200	17.5000	17.5200	-1.351%	211	+15.753%
2022-12-28	17.7600	17.7600	17.7600	17.7600	-0.393%	820	+14.189%
2022-12-22	17.8200	18.0200	17.8200	17.8300	+0.621%	1,600	+13.741%
2022-12-20	17.6900	17.7200	17.6900	17.7200	-0.561%	800	+14.447%
2022-12-16	17.8200	17.8200	17.8200	17.8200	-2.142%	402	+13.805%
2022-12-15	18.1600	18.4000	18.1600	18.2100	-0.600%	1,822	+11.367%
2022-12-14	18.3200	18.4200	18.3200	18.3200	0.000%	1,678	+10.699%
2022-12-09	18.4400	18.6400	18.3200	18.3200	+0.109%	2,100	+10.699%
2022-12-06	18.3800	18.3800	18.3000	18.3000	-2.139%	2,508	+10.820%
2022-12-05	18.7000	18.7000	18.7000	18.7000	+1.520%	201	+8.449%
2022-11-30	18.4200	18.4200	18.4200	18.4200	+0.436%	925	+10.098%
2022-11-29	18.3400	18.3400	18.3400	18.3400	-0.704%	200	+10.578%
2022-11-28	18.6000	18.6000	18.4700	18.4700	-0.699%	1,081	+9.800%
2022-11-25	18.6700	18.6700	18.5900	18.6000	+1.473%	2,300	+9.032%
2022-11-21	18.2600	18.3300	18.2600	18.3300	+0.328%	853	+10.638%
2022-11-18	18.2700	18.2700	18.2700	18.2700	+0.550%	1,080	+11.002%
2022-11-17	18.1700	18.1700	18.1700	18.1700	+0.331%	200	+11.613%
2022-11-16	18.2600	18.3000	17.9800	18.1100	+0.555%	1,311	+11.982%
2022-11-15	18.4000	18.4000	18.0100	18.0100	-1.044%	1,094	+12.604%
2022-11-14	18.2000	18.2000	18.2000	18.2000	+1.562%	204	+11.429%
2022-10-28	17.8600	17.9200	17.8600	17.9200	+1.472%	402	+13.170%
2022-10-27	17.8300	17.8300	17.6600	17.6600	+0.455%	900	+14.836%
2022-10-25	17.5000	17.5800	17.5000	17.5800	+3.412%	2,000	+15.358%
2022-10-17	17.0000	17.0000	17.0000	17.0000	+0.354%	226	+19.294%
2022-10-13	16.9400	16.9400	16.9400	16.9400	+0.594%	1,314	+19.717%
2022-10-07	16.8100	16.8400	16.8100	16.8400	-3.218%	301	+20.428%
2022-10-04	17.4000	17.4000	17.4000	17.4000	+2.776%	1,000	+16.552%
2022-10-03	16.9300	16.9300	16.9300	16.9300	+1.438%	400	+19.787%
2022-09-29	16.7700	16.7700	16.6900	16.6900	-1.008%	1,440	+21.510%
2022-09-28	17.0000	17.0000	16.8600	16.8600	-3.492%	951	+20.285%
2022-09-22	17.4700	17.4700	17.4700	17.4700	-2.074%	270	+16.085%
2022-09-21	17.8400	17.8400	17.8400	17.8400	+0.394%	100	+13.677%
2022-09-19	17.7800	17.7800	17.7600	17.7700	0.000%	4,000	+14.125%
2022-09-16	17.7700	17.7700	17.7700	17.7700	-1.715%	110	+14.125%
2022-09-15	18.0800	18.0800	18.0800	18.0800	-2.691%	248	+12.168%
2022-09-12	18.5100	18.5800	18.5000	18.5800	+2.879%	1,001	+9.150%
2022-09-02	18.0000	18.0600	18.0000	18.0600	+0.278%	251	+12.292%
2022-08-31	18.0200	18.0200	18.0100	18.0100	-1.153%	338	+12.604%
2022-08-30	18.3000	18.3000	18.2200	18.2200	-1.460%	1,660	+11.306%
2022-08-29	18.4900	18.4900	18.4900	18.4900	-1.910%	100	+9.681%
2022-08-23	18.8500	18.8500	18.8500	18.8500	0.000%	100	+7.586%
2022-08-22	19.0900	19.0900	18.8500	18.8500	-1.412%	737	+7.586%
2022-08-17	18.9500	19.1200	18.9500	19.1200	-0.675%	224	+6.067%
2022-08-16	19.3400	19.3400	19.2500	19.2500	+1.744%	327	+5.351%
2022-08-10	18.9200	18.9200	18.9200	18.9200	+0.907%	500	+7.188%
2022-08-09	18.7500	18.7500	18.7500	18.7500	+0.267%	101	+8.160%
2022-08-08	18.7000	18.7000	18.7000	18.7000	0.000%	225	+8.449%
2022-08-04	18.8200	18.8200	18.7000	18.7000	+0.322%	554	+8.449%
2022-08-03	18.6400	18.6400	18.6400	18.6400	0.000%	160	+8.798%
2022-08-02	18.6900	18.6900	18.6200	18.6400	-0.161%	1,302	+8.798%
2022-07-29	18.8300	18.8300	18.5100	18.6700	+2.022%	15,319	+8.623%
2022-07-26	18.2900	18.3000	18.2900	18.3000	-0.218%	3,500	+10.820%
2022-07-25	18.3400	18.3400	18.3400	18.3400	+0.273%	107	+10.578%
2022-07-22	18.3000	18.3000	18.2800	18.2900	+0.439%	2,420	+10.880%
2022-07-19	18.0800	18.2100	18.0800	18.2100	+1.505%	2,200	+11.367%
2022-07-18	17.9400	17.9400	17.9400	17.9400	+1.070%	535	+13.043%
2022-07-15	17.7700	17.7700	17.7500	17.7500	+2.011%	402	+14.254%
2022-07-14	17.4000	17.4000	17.4000	17.4000	-3.333%	101	+16.552%
2022-07-07	18.0000	18.0000	18.0000	18.0000	+1.067%	121	+12.667%
2022-07-06	17.7900	17.8100	17.7900	17.8100	+2.122%	1,000	+13.869%
2022-07-05	17.7200	17.7200	17.4400	17.4400	-3.219%	400	+16.284%
2022-07-04	18.0500	18.0500	18.0200	18.0200	+0.670%	601	+12.542%
2022-06-30	17.9000	17.9000	17.9000	17.9000	-2.876%	1,002	+13.296%
2022-06-27	18.4300	18.4300	18.4300	18.4300	+4.954%	100	+10.038%
2022-06-20	17.5000	17.5600	17.4500	17.5600	+0.171%	1,798	+15.490%
2022-06-17	17.4600	17.5300	17.4600	17.5300	-2.503%	600	+15.687%
2022-06-14	17.9800	17.9800	17.9800	17.9800	-0.608%	832	+12.792%
2022-06-13	18.2700	18.2700	18.0900	18.0900	-6.124%	1,725	+12.106%
2022-06-02	19.2700	19.2700	19.2700	19.2700	+0.208%	100	+5.241%
2022-06-01	19.2300	19.2300	19.2300	19.2300	+2.287%	500	+5.460%
2022-05-24	18.9800	18.9800	18.8000	18.8000	-2.083%	651	+7.872%
2022-05-18	19.2000	19.2000	19.2000	19.2000	+1.212%	158	+5.625%
2022-05-16	18.9700	18.9700	18.9700	18.9700	+1.444%	108	+6.906%
2022-05-11	18.7700	18.7700	18.7000	18.7000	-0.479%	255	+8.449%
2022-05-10	18.7900	18.7900	18.7900	18.7900	-4.571%	501	+7.930%
2022-05-03	19.6900	19.6900	19.6900	19.6900	+1.443%	122	+2.996%
2022-05-02	19.4100	19.4100	19.4100	19.4100	-2.364%	357	+4.482%
2022-04-28	19.8400	19.8800	19.8400	19.8800	-2.069%	1,301	+2.012%
2022-04-22	20.3500	20.3500	20.3000	20.3000	-2.731%	207	-0.099%
2022-04-20	20.5700	20.8700	20.5700	20.8700	+1.458%	484	-2.827%
2022-04-19	20.3000	20.5700	20.3000	20.5700	-0.628%	200	-1.410%
2022-04-18	20.7000	20.7000	20.7000	20.7000	-0.767%	136	-2.029%
2022-04-14	20.8600	20.8600	20.8600	20.8600	+0.530%	154	-2.780%
2022-04-13	20.7500	20.7500	20.7500	20.7500	+0.484%	195	-2.265%
2022-04-12	20.6900	20.7000	20.6500	20.6500	-0.482%	1,205	-1.792%
2022-04-11	20.7500	20.7500	20.7500	20.7500	-0.670%	598	-2.265%
2022-04-08	20.9000	20.9000	20.8900	20.8900	-0.524%	600	-2.920%
2022-04-07	20.9800	21.0000	20.9800	21.0000	+1.156%	7,601	-3.429%
2022-04-06	21.0200	21.0200	20.7600	20.7600	-1.844%	361	-2.312%
2022-03-30	21.2400	21.2400	21.1500	21.1500	-0.751%	11,650	-4.113%
2022-03-29	21.3100	21.3100	21.3100	21.3100	+2.674%	328	-4.833%
2022-03-23	20.7550	20.7550	20.7550	20.7550	-0.931%	303	-2.289%
2022-03-22	20.9500	20.9500	20.9500	20.9500	+0.770%	167	-3.198%
2022-03-18	20.7900	20.7900	20.7900	20.7900	+0.289%	960	-2.453%
2022-03-17	20.7200	20.7300	20.7200	20.7300	+2.472%	460	-2.171%
2022-03-16	20.2300	20.2300	20.2300	20.2300	+2.586%	100	+0.247%
2022-03-14	19.9000	19.9000	19.7200	19.7200	-0.152%	926	+2.840%
2022-03-11	19.7500	19.7500	19.7500	19.7500	-1.888%	270	+2.684%
2022-03-09	20.1300	20.1300	20.1300	20.1300	+3.443%	100	+0.745%
2022-03-08	19.4600	19.4600	19.4600	19.4600	-0.460%	118	+4.214%
2022-03-07	19.6600	19.6800	19.5500	19.5500	-3.361%	1,307	+3.734%
2022-03-03	20.3100	20.3100	20.2300	20.2300	+1.812%	2,600	+0.247%
2022-03-01	20.0400	20.0500	19.8500	19.8700	-1.390%	650	+2.063%
2022-02-28	20.0100	20.1500	20.0100	20.1500	-1.515%	1,704	+0.645%
2022-02-25	20.0500	20.4700	20.0500	20.4600	+3.858%	1,250	-0.880%
2022-02-24	19.5600	19.7500	19.5500	19.7000	-2.475%	3,047	+2.944%
2022-02-23	20.2000	20.2000	20.2000	20.2000	-0.296%	217	+0.396%
2022-02-22	20.2300	20.2600	20.1800	20.2600	-1.841%	2,916	+0.099%
2022-02-17	20.8000	20.8000	20.6400	20.6400	-1.994%	305	-1.744%
2022-02-16	21.0600	21.0600	21.0600	21.0600	+0.238%	109	-3.704%

.dark-mode .W660t2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W660t2{ color: #333333; background-color: white; border: 2px solid #333333; }BDIVBROMPTON GLOBAL DIVIDEND GROWTH ETFstock TSE

BDIV
BROMPTON GLOBAL DIVIDEND GROWTH ETF
stock TSE