Dark

BFIN
BROMPTON NORTH AMER FINANCIALS DIV ETF
stock TSE

Inactive

Aug 2, 2024

20.85CAD-3.740%(-0.81)2,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.2000	21.2000	20.8500	20.8500	-3.740%	2,900	0.000%
2024-08-01	22.0400	22.0400	21.6200	21.6600	-3.044%	300	-3.740%
2024-07-30	22.3400	22.3400	22.3400	22.3400	0.000%	500	-6.670%
2024-07-26	22.3400	22.3400	22.3400	22.3400	+0.949%	100	-6.670%
2024-07-25	22.1400	22.1400	22.1300	22.1300	+0.591%	300	-5.784%
2024-07-24	22.1600	22.1600	22.0000	22.0000	-0.272%	300	-5.227%
2024-07-16	22.0600	22.0600	22.0600	22.0600	+0.364%	100	-5.485%
2024-07-15	21.9800	21.9800	21.9800	21.9800	+1.244%	100	-5.141%
2024-07-11	21.7100	21.7100	21.7100	21.7100	+0.883%	1,900	-3.961%
2024-07-09	21.4300	21.5200	21.4300	21.5200	+0.467%	900	-3.113%
2024-07-04	21.4200	21.4200	21.4200	21.4200	+1.661%	400	-2.661%
2024-06-28	21.0700	21.0700	21.0700	21.0700	+0.621%	100	-1.044%
2024-06-26	21.0700	21.0700	20.9400	20.9400	+0.335%	200	-0.430%
2024-06-21	20.9000	20.9000	20.8400	20.8700	-0.429%	500	-0.096%
2024-06-20	20.9000	20.9600	20.9000	20.9600	+2.094%	300	-0.525%
2024-06-17	20.5300	20.5300	20.5300	20.5300	+0.146%	300	+1.559%
2024-06-14	20.4200	20.5300	20.4200	20.5000	-0.146%	1,500	+1.707%
2024-06-13	20.6100	20.6100	20.5300	20.5300	-2.238%	1,000	+1.559%
2024-06-05	21.0000	21.0000	21.0000	21.0000	-1.083%	100	-0.714%
2024-06-03	21.2300	21.2300	21.2300	21.2300	+1.143%	100	-1.790%
2024-05-31	20.9900	20.9900	20.9900	20.9900	-1.732%	100	-0.667%
2024-05-24	21.3600	21.3600	21.3600	21.3600	-0.512%	100	-2.388%
2024-05-22	21.4700	21.4700	21.4700	21.4700	+1.035%	200	-2.888%
2024-05-09	21.2500	21.2500	21.2500	21.2500	+1.190%	822	-1.882%
2024-05-06	21.0000	21.0000	21.0000	21.0000	+0.962%	100	-0.714%
2024-04-26	20.8000	20.8000	20.8000	20.8000	+0.678%	445	+0.240%
2024-04-22	20.6900	20.7200	20.6600	20.6600	+2.786%	500	+0.920%
2024-04-18	20.1000	20.1000	20.1000	20.1000	+0.651%	100	+3.731%
2024-04-16	19.9700	19.9700	19.9700	19.9700	-1.236%	100	+4.407%
2024-04-12	20.3000	20.3000	20.2200	20.2200	-0.345%	1,200	+3.116%
2024-04-11	20.3200	20.3200	20.2900	20.2900	-1.696%	200	+2.760%
2024-04-10	20.7200	20.7200	20.6400	20.6400	-1.761%	200	+1.017%
2024-04-08	21.0100	21.0100	21.0100	21.0100	+2.139%	100	-0.762%
2024-03-18	20.5700	20.5700	20.5700	20.5700	+0.049%	150	+1.361%
2024-03-14	20.6800	20.6800	20.5600	20.5600	+0.636%	200	+1.411%
2024-03-11	20.4300	20.4300	20.4300	20.4300	+0.839%	100	+2.056%
2024-03-04	20.2600	20.2600	20.2600	20.2600	+0.696%	100	+2.912%
2024-03-01	20.1200	20.1200	20.1200	20.1200	-0.396%	100	+3.628%
2024-02-27	20.2000	20.2000	20.2000	20.2000	-0.345%	400	+3.218%
2024-02-23	20.2700	20.2700	20.2700	20.2700	+1.911%	100	+2.861%
2024-02-21	19.8900	19.8900	19.8900	19.8900	-0.699%	200	+4.827%
2024-02-20	19.9900	20.0300	19.9900	20.0300	-0.100%	322	+4.094%
2024-02-15	19.9800	20.0500	19.9800	20.0500	+3.457%	1,000	+3.990%
2024-02-13	19.3800	19.3800	19.3800	19.3800	-1.724%	100	+7.585%
2024-02-12	19.6500	19.7200	19.6500	19.7200	+1.388%	200	+5.730%
2024-02-08	19.4000	19.4500	19.4000	19.4500	+0.465%	4,034	+7.198%
2024-02-07	19.3600	19.3600	19.3600	19.3600	+0.052%	100	+7.696%
2024-02-06	19.3500	19.3500	19.3500	19.3500	-0.463%	400	+7.752%
2024-02-02	19.4400	19.4400	19.4400	19.4400	+0.413%	100	+7.253%
2024-02-01	19.3600	19.3600	19.3600	19.3600	-1.275%	101	+7.696%
2024-01-31	19.6100	19.6100	19.6100	19.6100	-0.507%	100	+6.323%
2024-01-30	19.7100	19.7100	19.7100	19.7100	+1.493%	100	+5.784%
2024-01-22	19.4200	19.4200	19.4200	19.4200	+0.622%	100	+7.364%
2024-01-19	19.0500	19.3000	19.0500	19.3000	+2.116%	200	+8.031%
2024-01-18	18.9000	18.9000	18.9000	18.9000	-0.053%	135	+10.317%
2024-01-17	18.9100	18.9100	18.9100	18.9100	-0.735%	100	+10.259%
2024-01-16	19.0400	19.0500	19.0400	19.0500	-1.295%	200	+9.449%
2024-01-11	19.3000	19.3000	19.3000	19.3000	-1.076%	100	+8.031%
2024-01-08	19.4300	19.5100	19.4300	19.5100	+0.983%	1,408	+6.868%
2024-01-03	19.4000	19.4000	19.3200	19.3200	-0.052%	470	+7.919%
2024-01-02	19.3300	19.3300	19.3300	19.3300	0.000%	100	+7.863%
2023-12-18	19.3500	19.3500	19.3300	19.3300	+0.363%	300	+7.863%
2023-12-15	19.2600	19.2600	19.2600	19.2600	-0.722%	100	+8.255%
2023-12-14	19.4000	19.4000	19.4000	19.4000	+1.944%	145	+7.474%
2023-12-12	19.0400	19.0400	19.0300	19.0300	+1.656%	1,200	+9.564%
2023-11-30	18.7200	18.7200	18.7200	18.7200	+0.753%	4,100	+11.378%
2023-11-28	18.5800	18.5800	18.5800	18.5800	-0.482%	300	+12.217%
2023-11-20	18.6700	18.6700	18.6700	18.6700	+1.412%	300	+11.676%
2023-11-14	18.4400	18.4400	18.4100	18.4100	+1.882%	554	+13.254%
2023-11-09	18.0300	18.0700	18.0300	18.0700	+1.063%	400	+15.385%
2023-11-07	17.8800	17.8800	17.8800	17.8800	+5.799%	100	+16.611%
2023-10-27	16.9600	16.9600	16.9000	16.9000	-3.429%	200	+23.373%
2023-10-05	17.5000	17.5000	17.5000	17.5000	+1.449%	500	+19.143%
2023-10-03	17.2700	17.2700	17.2500	17.2500	-3.253%	777	+20.870%
2023-09-28	17.8000	17.8300	17.7900	17.8300	-1.709%	5,000	+16.938%
2023-09-22	18.1400	18.1400	18.1400	18.1400	-2.526%	100	+14.939%
2023-09-20	18.6100	18.6100	18.6100	18.6100	+0.595%	100	+12.037%
2023-09-19	18.5000	18.5000	18.5000	18.5000	+0.872%	100	+12.703%
2023-09-12	18.3400	18.3400	18.3400	18.3400	+0.438%	100	+13.686%
2023-08-31	18.2600	18.2600	18.2600	18.2600	+0.385%	200	+14.184%
2023-08-28	18.1900	18.1900	18.1900	18.1900	-0.926%	100	+14.623%
2023-08-15	18.3600	18.3600	18.3600	18.3600	-1.975%	101	+13.562%
2023-08-04	18.7600	18.7600	18.7300	18.7300	+3.082%	200	+11.319%
2023-07-11	18.1700	18.1700	18.1700	18.1700	+1.226%	100	+14.750%
2023-07-06	17.9500	17.9500	17.9500	17.9500	+1.298%	100	+16.156%
2023-06-27	17.7200	17.7200	17.7200	17.7200	+0.796%	100	+17.664%
2023-06-23	17.5800	17.5800	17.5800	17.5800	-2.712%	100	+18.601%
2023-06-15	18.0700	18.0700	18.0700	18.0700	+0.389%	100	+15.385%
2023-06-09	18.0000	18.0000	18.0000	18.0000	+3.270%	100	+15.833%
2023-05-25	17.4500	17.4500	17.4300	17.4300	-0.797%	200	+19.621%
2023-05-24	17.5200	17.5700	17.5200	17.5700	-1.237%	200	+18.668%
2023-05-19	17.9100	17.9300	17.7900	17.7900	+1.541%	400	+17.201%
2023-05-16	17.5000	17.5200	17.5000	17.5200	+1.096%	200	+19.007%
2023-05-12	17.4900	17.4900	17.3300	17.3300	-0.801%	441	+20.312%
2023-05-11	17.4600	17.4700	17.2900	17.4700	+0.866%	32,485	+19.347%
2023-05-04	17.2600	17.3200	17.1200	17.3200	-1.870%	600	+20.381%
2023-05-03	17.7300	17.7300	17.6500	17.6500	-3.446%	200	+18.130%
2023-05-01	18.4100	18.4100	18.2800	18.2800	-5.822%	1,200	+14.059%
2023-04-27	19.4100	19.4100	19.4100	19.4100	+7.416%	2,600	+7.419%
2023-04-25	18.2000	18.2000	18.0400	18.0700	-3.058%	559	+15.385%
2023-04-19	18.6400	18.6400	18.6400	18.6400	+1.914%	100	+11.856%
2023-04-14	18.2700	18.2900	18.2700	18.2900	+1.781%	1,200	+13.997%
2023-04-10	17.9500	17.9700	17.9500	17.9700	+0.335%	600	+16.027%
2023-04-04	17.9100	17.9100	17.9100	17.9100	+0.224%	1,300	+16.415%
2023-03-30	17.9300	17.9300	17.8000	17.8700	+0.790%	500	+16.676%
2023-03-28	17.8200	17.8200	17.7300	17.7300	+1.199%	300	+17.597%
2023-03-24	17.2500	17.5300	17.2400	17.5200	+1.096%	2,200	+19.007%
2023-03-15	17.9400	17.9400	17.3300	17.3300	-2.366%	1,300	+20.312%
2023-03-14	18.0200	18.0200	17.7500	17.7500	+0.681%	433	+17.465%
2023-03-13	17.5100	17.8700	17.5100	17.6300	-9.030%	700	+18.264%
2023-03-08	19.3800	19.3800	19.3800	19.3800	-0.513%	100	+7.585%
2023-03-07	19.6300	19.6300	19.4800	19.4800	-2.209%	700	+7.033%
2023-03-06	19.9200	19.9200	19.9200	19.9200	+2.259%	100	+4.669%
2023-03-02	19.5200	19.5200	19.4800	19.4800	-1.167%	700	+7.033%
2023-03-01	19.7100	19.7100	19.7100	19.7100	-0.605%	100	+5.784%
2023-02-28	19.7800	19.8300	19.7800	19.8300	+0.507%	900	+5.144%
2023-02-24	19.6900	19.7800	19.6900	19.7300	-1.004%	300	+5.677%
2023-02-21	19.9300	19.9300	19.9300	19.9300	-1.726%	140	+4.616%
2023-02-17	20.2200	20.2800	20.2200	20.2800	-0.049%	400	+2.811%
2023-02-16	20.2400	20.3200	20.2100	20.2900	+0.247%	900	+2.760%
2023-02-15	20.3000	20.3000	20.2400	20.2400	-0.148%	200	+3.014%
2023-02-13	20.2700	20.2700	20.2700	20.2700	+0.695%	100	+2.861%
2023-02-10	20.0800	20.1300	20.0800	20.1300	-0.642%	205	+3.577%
2023-02-09	20.2700	20.2700	20.2600	20.2600	+0.446%	200	+2.912%
2023-02-06	20.1000	20.1700	20.1000	20.1700	-0.297%	300	+3.371%
2023-02-03	20.1700	20.2300	20.1700	20.2300	+0.497%	200	+3.065%
2023-02-02	20.1500	20.1500	20.1100	20.1300	-0.691%	600	+3.577%
2023-02-01	20.1200	20.2700	20.0300	20.2700	+1.757%	400	+2.861%
2023-01-31	19.9100	19.9200	19.9100	19.9200	-0.400%	200	+4.669%
2023-01-30	20.0000	20.0000	20.0000	20.0000	-0.498%	100	+4.250%
2023-01-27	20.1300	20.1300	20.1000	20.1000	+0.400%	600	+3.731%
2023-01-24	20.0600	20.0600	20.0200	20.0200	+0.603%	1,000	+4.146%
2023-01-18	19.9000	19.9000	19.9000	19.9000	-1.534%	100	+4.774%
2023-01-16	20.1800	20.2200	20.1800	20.2100	+1.000%	1,700	+3.167%
2023-01-12	20.0100	20.0100	20.0100	20.0100	+2.668%	400	+4.198%
2023-01-04	19.3600	19.4900	19.3600	19.4900	+0.984%	3,400	+6.978%
2022-12-15	19.3000	19.3000	19.3000	19.3000	-6.265%	500	+8.031%
2022-11-30	20.3200	20.5900	20.2800	20.5900	+0.783%	300	+1.263%
2022-11-29	20.3900	20.4300	20.3700	20.4300	-1.637%	300	+2.056%
2022-11-25	20.7700	20.7700	20.7700	20.7700	-7.401%	100	+0.385%
2022-11-23	22.4300	22.4300	22.4300	22.4300	+10.275%	700	-7.044%
2022-11-18	20.3400	20.3400	20.3400	20.3400	-0.098%	100	+2.507%
2022-11-16	20.5000	20.5100	20.3300	20.3600	-0.489%	600	+2.407%
2022-11-15	20.5000	20.5400	20.3600	20.4600	+0.590%	500	+1.906%
2022-11-14	20.4700	20.4900	20.3400	20.3400	-0.974%	431	+2.507%
2022-11-11	20.5400	20.5400	20.5400	20.5400	+2.854%	100	+1.509%
2022-11-09	19.9700	19.9700	19.9700	19.9700	+0.605%	100	+4.407%
2022-11-07	19.8800	19.8800	19.8500	19.8500	+0.455%	200	+5.038%
2022-11-04	19.8900	19.8900	19.5900	19.7600	-0.554%	700	+5.516%
2022-10-31	19.8700	19.8700	19.8700	19.8700	+2.054%	200	+4.932%
2022-10-26	19.3700	19.4700	19.3700	19.4700	+6.393%	200	+7.088%
2022-10-21	18.3000	18.3000	18.3000	18.3000	-1.929%	100	+13.934%
2022-10-14	18.6600	18.6600	18.6600	18.6600	-6.653%	300	+11.736%
2022-09-15	20.0000	20.0000	19.9900	19.9900	-1.624%	3,600	+4.302%
2022-08-23	20.4000	20.4000	20.3200	20.3200	+2.471%	1,400	+2.608%
2022-08-08	19.8300	19.8300	19.8300	19.8300	+1.484%	200	+5.144%
2022-07-27	19.5400	19.5400	19.5400	19.5400	+2.734%	100	+6.704%
2022-07-18	19.0200	19.0200	19.0200	19.0200	+0.264%	1,000	+9.621%
2022-06-30	18.9700	18.9700	18.9700	18.9700	-0.629%	515	+9.910%
2022-06-29	19.1100	19.1100	19.0900	19.0900	+0.845%	528	+9.219%
2022-06-23	18.7500	18.9300	18.7500	18.9300	-1.509%	258	+10.143%
2022-06-15	19.2200	19.2200	19.2200	19.2200	-7.818%	400	+8.481%
2022-06-03	20.8200	20.8500	20.8200	20.8500	-0.144%	1,000	0.000%
2022-05-27	20.8900	20.8900	20.8800	20.8800	+1.114%	200	-0.144%
2022-05-26	20.6500	20.6500	20.6500	20.6500	+1.674%	100	+0.969%
2022-05-11	20.3100	20.3100	20.3100	20.3100	-0.878%	201	+2.659%
2022-05-06	20.5000	20.5000	20.4900	20.4900	-4.252%	1,500	+1.757%
2022-04-25	21.2600	21.4000	21.1800	21.4000	-3.820%	1,304	-2.570%
2022-04-14	22.2500	22.2500	22.2500	22.2500	-2.753%	468	-6.292%
2022-04-11	22.8800	22.8800	22.8800	22.8800	+0.837%	200	-8.872%
2022-04-04	22.6900	22.6900	22.6900	22.6900	-3.856%	166	-8.109%
2022-03-29	23.6100	23.6100	23.6000	23.6000	+0.898%	3,400	-11.653%
2022-03-21	23.1600	23.3900	23.1600	23.3900	-2.744%	478	-10.859%
2022-03-04	24.0500	24.0500	24.0500	24.0500	+6.889%	1,000	-13.306%
2022-03-01	22.5200	22.5200	22.5000	22.5000	-9.091%	2,400	-7.333%
2022-02-28	24.7500	24.7500	24.7500	24.7500	+11.991%	2,401	-15.758%
2022-02-24	22.0300	22.1000	22.0300	22.1000	-11.635%	2,400	-5.656%
2022-02-22	25.0600	25.0600	25.0100	25.0100	+7.848%	4,800	-16.633%
2022-02-18	23.1900	23.1900	23.1900	23.1900	-1.277%	209	-10.091%
2022-02-14	23.6800	23.6800	23.4900	23.4900	-10.820%	601	-11.239%
2022-02-10	26.3300	26.3400	26.3300	26.3400	+0.573%	2,400	-20.843%
2022-02-08	26.1900	26.1900	26.1900	26.1900	+11.116%	200	-20.389%
2022-01-31	23.5700	23.5700	23.5700	23.5700	-1.873%	171	-11.540%
2022-01-18	24.4200	24.4200	24.0200	24.0200	-3.184%	620	-13.197%
2022-01-17	24.7800	24.8100	24.7800	24.8100	-0.361%	316	-15.961%
2022-01-13	25.0900	25.0900	24.9000	24.9000	+0.161%	2,275	-16.265%
2022-01-11	24.9200	24.9200	24.8600	24.8600	-0.798%	2,050	-16.130%
2022-01-07	25.0000	25.0800	25.0000	25.0600	+1.212%	2,900	-16.800%
2021-12-23	24.7600	24.7600	24.7600	24.7600	-7.335%	400	-15.792%
2021-12-22	26.7200	26.7200	26.7200	26.7200	+9.419%	100	-21.969%
2021-12-21	24.2200	24.4200	24.2200	24.4200	-0.570%	600	-14.619%
2021-12-14	24.5600	24.5600	24.5600	24.5600	-0.163%	141	-15.106%
2021-12-13	24.6000	24.6000	24.6000	24.6000	-0.606%	4,100	-15.244%
2021-12-09	24.7700	24.7700	24.7500	24.7500	+2.655%	206	-15.758%
2021-12-01	24.1400	24.1400	24.1100	24.1100	-3.212%	2,086	-13.521%
2021-11-26	25.0000	25.0000	24.8400	24.9100	-0.836%	3,914	-16.299%
2021-11-19	25.1200	25.1200	25.1200	25.1200	-2.371%	1,153	-16.998%
2021-11-12	25.7300	25.7300	25.7300	25.7300	+0.665%	669	-18.966%
2021-11-01	25.5500	25.5600	25.5500	25.5600	-0.622%	2,004	-18.427%
2021-10-29	25.7200	25.7200	25.7200	25.7200	-0.194%	100	-18.935%
2021-10-22	25.7700	25.7700	25.7700	25.7700	-6.867%	100	-19.092%
2021-10-18	27.6200	27.6700	27.6200	27.6700	+8.510%	7,800	-24.648%
2021-10-15	25.5000	25.5000	25.5000	25.5000	+3.743%	114	-18.235%
2021-10-13	24.5800	24.5800	24.5800	24.5800	+1.319%	621	-15.175%
2021-09-30	24.2550	24.2600	24.2550	24.2600	-0.858%	1,120	-14.056%
2021-09-29	24.4700	24.4700	24.4700	24.4700	-1.766%	100	-14.794%
2021-09-27	24.9100	24.9100	24.9100	24.9100	+0.282%	190	-16.299%
2021-09-09	24.8500	24.8500	24.8400	24.8400	+0.040%	200	-16.063%
2021-09-03	24.8300	24.8300	24.8300	24.8300	-8.037%	100	-16.029%
2021-08-30	27.0000	27.0000	27.0000	27.0000	+7.185%	5,000	-22.778%
2021-08-27	25.1900	25.1900	25.1900	25.1900	+0.399%	100	-17.229%
2021-08-25	25.0900	25.0900	25.0900	25.0900	+0.925%	100	-16.899%
2021-08-24	24.8600	24.8600	24.8600	24.8600	+0.566%	201	-16.130%
2021-08-18	24.7200	24.7200	24.7200	24.7200	-1.080%	100	-15.655%
2021-08-13	24.9800	24.9900	24.9800	24.9900	+0.644%	250	-16.567%
2021-08-10	24.6900	24.8300	24.6900	24.8300	+0.976%	220	-16.029%
2021-08-09	24.5900	24.5900	24.5900	24.5900	+2.758%	100	-15.209%
2021-07-30	23.9300	23.9300	23.9300	23.9300	+2.396%	100	-12.871%
2021-07-20	23.3700	23.3700	23.3700	23.3700	-1.517%	300	-10.783%
2021-07-14	23.7300	23.7300	23.7300	23.7300	-0.794%	199	-12.137%
2021-07-13	23.9000	23.9200	23.9000	23.9200	-0.416%	457	-12.834%
2021-07-12	24.0200	24.0200	24.0200	24.0200	+1.737%	100	-13.197%
2021-06-29	23.6100	23.6100	23.6100	23.6100	-9.017%	108	-11.690%
2021-06-16	25.9500	25.9500	25.9500	25.9500	-0.954%	100	-19.653%
2021-05-26	26.2000	26.2000	26.2000	26.2000	+3.598%	500	-20.420%
2021-05-04	25.2900	25.2950	25.2900	25.2900	0.000%	8,000	-17.556%
2021-04-30	25.3300	25.3500	25.2900	25.2900	+4.031%	1,200	-17.556%
2021-04-20	24.3100	24.3100	24.3100	24.3100	-0.816%	100	-14.233%
2021-04-08	24.5100	24.5100	24.5100	24.5100	-0.204%	100	-14.933%
2021-04-05	24.5300	24.5600	24.5300	24.5600	+1.278%	14,000	-15.106%
2021-04-01	24.2500	24.2500	24.2500	24.2500	+0.748%	100	-14.021%
2021-03-31	24.1700	24.1700	24.0700	24.0700	+7.121%	5,800	-13.378%
2021-03-30	22.4900	22.5000	22.4700	22.4700	+0.223%	2,247	-7.210%
2021-03-29	22.4200	22.4200	22.4200	22.4200	-1.015%	501	-7.003%
2021-03-26	22.5200	22.6500	22.5000	22.6500	-1.307%	4,200	-7.947%
2021-03-18	23.0100	23.0100	22.9500	22.9500	-6.135%	1,100	-9.150%
2021-03-17	24.4500	24.4600	24.4500	24.4500	+8.330%	8,000	-14.724%
2021-03-15	22.5700	22.5700	22.5700	22.5700	-0.529%	171	-7.621%
2021-03-12	22.7200	22.7200	22.6300	22.6900	+0.576%	4,404	-8.109%
2021-03-11	22.6800	22.6800	22.5600	22.5600	+0.894%	4,651	-7.580%
2021-03-08	22.4400	22.4400	22.3600	22.3600	+1.590%	4,200	-6.753%
2021-03-05	21.6400	22.0200	21.6400	22.0100	+1.569%	8,410	-5.270%
2021-03-04	21.6700	21.6700	21.6700	21.6700	-0.778%	604	-3.784%
2021-03-02	21.8400	21.8400	21.8400	21.8400	-0.091%	500	-4.533%
2021-03-01	21.5100	21.8600	21.5100	21.8600	+2.774%	274	-4.620%
2021-02-26	21.5300	21.5300	21.2700	21.2700	-1.208%	1,697	-1.975%
2021-02-23	21.3800	21.5300	21.3500	21.5300	+1.270%	17,384	-3.158%
2021-02-19	21.2600	21.2600	21.2600	21.2600	+0.520%	500	-1.929%
2021-02-17	21.1500	21.1500	21.1500	21.1500	+0.047%	200	-1.418%
2021-02-16	21.1400	21.1400	21.1400	21.1400	+1.440%	500	-1.372%
2021-02-12	20.8600	20.8800	20.8400	20.8400	+6.218%	3,805	+0.048%
2021-02-01	19.5900	19.6200	19.5900	19.6200	+0.719%	1,370	+6.269%
2021-01-29	19.4800	19.4800	19.4800	19.4800	-0.916%	8,007	+7.033%
2021-01-27	19.7300	19.7300	19.6600	19.6600	-2.962%	4,132	+6.053%
2021-01-26	20.2600	20.2600	20.2600	20.2600	-5.767%	364	+2.912%
2021-01-25	21.5000	21.5000	21.5000	21.5000	+5.032%	1,000	-3.023%
2021-01-20	20.5600	20.5600	20.4700	20.4700	-0.486%	1,887	+1.856%
2021-01-19	20.5700	20.5700	20.5700	20.5700	-0.049%	500	+1.361%
2021-01-18	20.5800	20.5800	20.5800	20.5800	-1.153%	1,000	+1.312%
2021-01-14	20.8200	20.8200	20.8200	20.8200	+0.434%	100	+0.144%
2021-01-11	20.7300	20.7300	20.7300	20.7300	+0.290%	153	+0.579%
2021-01-08	20.6700	20.6700	20.6700	20.6700	-0.577%	200	+0.871%
2021-01-07	20.7900	20.8000	20.7800	20.7900	+0.971%	2,050	+0.289%
2021-01-06	20.5400	20.5900	20.5400	20.5900	+3.467%	400	+1.263%
2021-01-05	19.8100	19.9000	19.7500	19.9000	+0.353%	3,450	+4.774%
2021-01-04	20.0000	20.0000	19.8300	19.8300	-0.800%	764	+5.144%
2020-12-31	19.9200	19.9900	19.9200	19.9900	+0.604%	1,174	+4.302%
2020-12-29	19.8700	19.8700	19.8700	19.8700	+0.761%	214	+4.932%
2020-12-23	19.7200	19.7200	19.7200	19.7200	+1.388%	800	+5.730%
2020-12-22	19.4500	19.4500	19.4500	19.4500	-0.410%	300	+7.198%
2020-12-21	19.5400	19.5900	19.5300	19.5300	+0.154%	4,540	+6.759%
2020-12-18	19.5000	19.5000	19.5000	19.5000	+0.051%	600	+6.923%
2020-12-17	19.4900	19.4900	19.4900	19.4900	-0.154%	500	+6.978%
2020-12-09	19.5200	19.5200	19.5200	19.5200	+0.154%	200	+6.814%
2020-12-07	19.6200	19.6200	19.4900	19.4900	-0.510%	909	+6.978%
2020-12-04	19.5900	19.5900	19.5900	19.5900	+1.925%	204	+6.432%
2020-11-30	19.2400	19.2400	19.2200	19.2200	-1.638%	1,737	+8.481%
2020-11-27	19.5700	19.5700	19.5400	19.5400	-0.560%	2,100	+6.704%
2020-11-24	19.3900	19.6600	19.3400	19.6500	+4.189%	1,325	+6.107%
2020-11-18	18.8600	18.8600	18.8600	18.8600	+0.266%	300	+10.551%
2020-11-16	18.7700	18.8100	18.7700	18.8100	+1.511%	272	+10.845%
2020-11-13	18.5300	18.5300	18.5300	18.5300	+1.757%	200	+12.520%
2020-11-12	18.3300	18.3300	18.2100	18.2100	-2.254%	200	+14.498%
2020-11-11	18.6200	18.6300	18.5600	18.6300	+0.648%	11,225	+11.916%
2020-11-09	18.4400	18.5100	18.3300	18.5100	+6.871%	3,550	+12.642%
2020-11-06	17.3200	17.3200	17.3200	17.3200	+3.651%	850	+20.381%
2020-11-02	16.6800	16.7100	16.6800	16.7100	+1.581%	200	+24.776%
2020-10-30	16.3000	16.4500	16.3000	16.4500	-0.844%	200	+26.748%
2020-10-28	16.6000	16.6000	16.5900	16.5900	-2.755%	200	+25.678%
2020-10-27	17.0600	17.0600	17.0600	17.0600	-1.387%	101	+22.216%
2020-10-26	17.2900	17.3000	17.2900	17.3000	-0.860%	450	+20.520%
2020-10-20	17.5400	17.5400	17.4500	17.4500	-1.357%	200	+19.484%
2020-10-14	17.6900	17.6900	17.6900	17.6900	-0.282%	100	+17.863%
2020-10-08	17.7000	17.7400	17.7000	17.7400	+0.795%	600	+17.531%
2020-10-07	17.6000	17.6000	17.6000	17.6000	-0.170%	200	+18.466%
2020-10-06	17.6300	17.6300	17.6300	17.6300	+2.262%	2,525	+18.264%
2020-09-30	17.3000	17.3300	17.2400	17.2400	+2.987%	8,200	+20.940%
2020-09-24	16.7400	16.7400	16.7400	16.7400	-0.357%	500	+24.552%
2020-09-23	16.8000	16.8000	16.8000	16.8000	-1.408%	100	+24.107%
2020-09-22	17.0400	17.0400	17.0400	17.0400	-0.583%	100	+22.359%
2020-09-21	17.0700	17.1400	17.0000	17.1400	-2.890%	6,100	+21.645%
2020-09-11	17.6500	17.6500	17.6500	17.6500	0.000%	500	+18.130%
2020-09-10	17.7400	17.7400	17.5900	17.6500	-1.562%	1,300	+18.130%
2020-09-09	17.8000	17.9300	17.8000	17.9300	-0.167%	1,385	+16.286%
2020-09-03	18.2800	18.2800	17.9500	17.9600	-1.047%	8,700	+16.091%
2020-08-31	18.1700	18.1700	18.1500	18.1500	-1.090%	8,000	+14.876%
2020-08-27	18.3500	18.3500	18.3500	18.3500	+1.831%	500	+13.624%
2020-08-25	18.0200	18.0200	18.0200	18.0200	+1.981%	100	+15.705%
2020-08-20	17.6700	17.6700	17.6700	17.6700	-2.376%	500	+17.997%
2020-08-12	18.1000	18.1000	18.1000	18.1000	-0.713%	300	+15.193%
2020-08-11	18.1800	18.2300	18.1800	18.2300	+4.291%	32,000	+14.372%
2020-08-06	17.4800	17.4800	17.4800	17.4800	+1.333%	108	+19.279%
2020-07-30	17.2500	17.2500	17.2500	17.2500	-1.429%	111	+20.870%
2020-07-16	17.5000	17.5000	17.5000	17.5000	+2.760%	160	+19.143%
2020-06-25	17.0300	17.0300	17.0300	17.0300	+1.369%	945	+22.431%
2020-06-24	16.9500	16.9500	16.7900	16.8000	-2.269%	1,100	+24.107%
2020-06-22	17.2200	17.2200	17.1800	17.1900	-0.116%	1,901	+21.291%
2020-06-19	17.1400	17.2100	17.1400	17.2100	+1.295%	1,600	+21.150%
2020-06-12	16.9900	16.9900	16.9900	16.9900	+0.059%	100	+22.719%
2020-06-11	16.9800	16.9800	16.9800	16.9800	-5.562%	200	+22.792%
2020-06-10	17.9800	17.9800	17.9800	17.9800	-2.495%	100	+15.962%
2020-06-08	18.4400	18.4400	18.4400	18.4400	+0.109%	2,000	+13.069%
2020-06-05	18.4400	18.4400	18.4200	18.4200	+10.897%	1,700	+13.192%
2020-05-29	16.6100	16.6100	16.6100	16.6100	+2.912%	335	+25.527%
2020-05-26	16.1400	16.1400	16.1400	16.1400	+0.812%	880	+29.182%
2020-05-20	16.0100	16.0100	16.0100	16.0100	-2.199%	200	+30.231%
2020-05-19	16.3700	16.3700	16.3700	16.3700	+3.805%	100	+27.367%
2020-05-01	15.8400	15.8400	15.7400	15.7700	-2.413%	800	+32.213%
2020-04-30	16.1600	16.1600	16.1600	16.1600	-3.001%	431	+29.022%
2020-04-29	16.6600	16.6600	16.6600	16.6600	+9.103%	618	+25.150%
2020-04-24	15.2000	15.2700	15.2000	15.2700	+0.131%	600	+36.542%
2020-04-23	15.2500	15.2500	15.2500	15.2500	-0.457%	100	+36.721%
2020-04-22	15.3000	15.3700	15.3000	15.3200	-0.390%	1,200	+36.097%
2020-04-15	15.4000	15.5000	15.3800	15.3800	-3.270%	45,090	+35.566%
2020-04-14	15.7000	15.9000	15.7000	15.9000	-2.154%	1,206	+31.132%
2020-04-13	16.2500	16.2500	16.2500	16.2500	+1.563%	1,500	+28.308%
2020-04-09	16.0000	16.0000	16.0000	16.0000	+8.548%	100	+30.313%
2020-03-26	14.7400	14.7400	14.7400	14.7400	+13.910%	2,300	+41.452%
2020-03-24	12.9400	12.9400	12.9400	12.9400	-4.431%	100	+61.128%
2020-03-19	13.3000	13.5400	13.1200	13.5400	-4.581%	1,200	+53.988%
2020-03-18	14.1900	14.1900	14.1900	14.1900	-3.008%	100	+46.934%
2020-03-16	14.5300	14.6300	14.5300	14.6300	-2.467%	300	+42.515%
2020-03-13	15.0000	15.0000	15.0000	15.0000	+3.448%	1,700	+39.000%
2020-03-12	14.5000	14.5000	14.5000	14.5000	-12.121%	100	+43.793%
2020-03-10	16.6100	16.6100	16.5000	16.5000	-1.551%	4,150	+26.364%
2020-03-09	16.5800	16.7600	16.5800	16.7600	-5.684%	900	+24.403%
2020-03-06	17.7700	17.7700	17.7700	17.7700	-6.572%	200	+17.333%
2020-03-04	19.0200	19.0200	19.0200	19.0200	+0.582%	1,000	+9.621%
2020-03-03	19.2200	19.4400	18.7500	18.9100	-1.150%	11,200	+10.259%
2020-03-02	18.9900	19.1400	18.9400	19.1300	-0.727%	7,800	+8.991%
2020-02-28	19.3100	19.3100	19.2700	19.2700	-0.772%	4,000	+8.199%
2020-02-27	20.3700	20.3700	19.4200	19.4200	-4.476%	1,317	+7.364%
2020-02-26	20.2800	20.3300	20.2800	20.3300	-0.684%	1,210	+2.558%
2020-02-25	20.6300	20.6300	20.4700	20.4700	-2.057%	350	+1.856%
2020-02-24	21.0000	21.0000	20.9000	20.9000	-3.061%	300	-0.239%
2020-02-21	21.6100	21.6100	21.5500	21.5600	-0.508%	2,200	-3.293%
2020-02-20	21.6700	21.6700	21.6700	21.6700	-4.411%	200	-3.784%
2020-02-19	22.6700	22.6700	22.6700	22.6700	+4.711%	200	-8.028%
2020-02-18	21.6900	21.6900	21.6400	21.6500	+0.557%	2,246	-3.695%
2020-02-05	21.5200	21.5300	21.5200	21.5300	+0.890%	200	-3.158%
2020-02-04	21.3000	21.3400	21.3000	21.3400	+1.090%	400	-2.296%
2020-02-03	21.0700	21.1200	21.0700	21.1100	+0.812%	2,200	-1.232%
2020-01-31	21.2000	21.2000	20.9400	20.9400	-5.505%	3,000	-0.430%
2020-01-30	21.9500	22.1600	21.9500	22.1600	+3.697%	300	-5.912%
2020-01-29	21.3800	21.3800	21.3700	21.3700	-0.233%	200	-2.433%
2020-01-28	21.3200	21.4200	21.3200	21.4200	+0.943%	1,400	-2.661%
2020-01-27	21.2600	21.2600	21.2100	21.2200	-4.886%	1,910	-1.744%
2020-01-24	22.3100	22.3100	22.3100	22.3100	+3.431%	200	-6.544%
2020-01-23	21.4700	21.5700	21.4600	21.5700	-4.261%	1,100	-3.338%
2020-01-21	22.5100	22.5300	22.5100	22.5300	+4.113%	500	-7.457%

.dark-mode .L7RF0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7RF0Z{ color: #333333; background-color: white; border: 2px solid #333333; }BFINBROMPTON NORTH AMER FINANCIALS DIV ETFstock TSE

BFIN
BROMPTON NORTH AMER FINANCIALS DIV ETF
stock TSE