Dark

BLOV
BROMPTON NORTH AMERICAN LOW VOLATILITY DIVIDEND ET
stock TSE

Inactive

Jun 10, 2024

22.28CAD-0.402%(-0.09)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-10	22.2800	22.2800	22.2800	22.2800	-0.402%	100	0.000%
2024-06-07	22.3700	22.3700	22.3700	22.3700	+1.774%	100	-0.402%
2024-05-31	21.9800	21.9800	21.9800	21.9800	+0.274%	400	+1.365%
2024-05-30	21.9200	21.9200	21.9200	21.9200	-2.664%	100	+1.642%
2024-05-27	22.5400	22.5500	22.5200	22.5200	+0.446%	800	-1.066%
2024-05-13	22.4200	22.4200	22.4200	22.4200	-0.134%	100	-0.624%
2024-05-10	22.4500	22.4500	22.4500	22.4500	+1.126%	100	-0.757%
2024-05-07	22.2000	22.2000	22.2000	22.2000	+0.680%	1,300	+0.360%
2024-05-01	21.9900	22.0500	21.9900	22.0500	-0.091%	200	+1.043%
2024-04-30	22.0700	22.0700	22.0700	22.0700	-1.209%	100	+0.952%
2024-04-23	22.3400	22.3400	22.3400	22.3400	+0.949%	100	-0.269%
2024-04-19	22.1300	22.1300	22.1300	22.1300	+0.774%	100	+0.678%
2024-04-12	22.0400	22.0400	21.9600	21.9600	-1.037%	500	+1.457%
2024-04-11	22.1900	22.1900	22.1900	22.1900	-1.988%	1,000	+0.406%
2024-04-01	22.6400	22.6400	22.6400	22.6400	+0.133%	400	-1.590%
2024-03-25	22.6100	22.6100	22.6100	22.6100	-0.353%	100	-1.460%
2024-03-22	22.6900	22.6900	22.6900	22.6900	+1.567%	100	-1.807%
2024-03-15	22.3400	22.3400	22.3400	22.3400	-0.623%	500	-0.269%
2024-03-13	22.4800	22.4800	22.4800	22.4800	-0.089%	100	-0.890%
2024-03-12	22.5000	22.5000	22.5000	22.5000	+0.267%	100	-0.978%
2024-03-11	22.4400	22.4400	22.4400	22.4400	+0.763%	100	-0.713%
2024-03-06	22.2700	22.2700	22.2700	22.2700	-0.045%	100	+0.045%
2024-02-29	22.2900	22.2900	22.2800	22.2800	-0.313%	200	0.000%
2024-02-28	22.3500	22.3500	22.3500	22.3500	-0.401%	300	-0.313%
2024-02-27	22.4400	22.4400	22.4400	22.4400	-0.532%	100	-0.713%
2024-02-23	22.5600	22.5600	22.5600	22.5600	+0.580%	100	-1.241%
2024-02-22	22.1300	22.4300	22.1300	22.4300	+1.218%	560	-0.669%
2024-02-20	22.1600	22.1600	22.1600	22.1600	+0.499%	100	+0.542%
2024-02-16	22.0400	22.0500	22.0400	22.0500	+0.227%	900	+1.043%
2024-02-15	22.0000	22.0000	22.0000	22.0000	+0.457%	100	+1.273%
2024-02-12	21.7900	21.9000	21.7900	21.9000	-0.860%	650	+1.735%
2024-02-07	22.0900	22.0900	22.0900	22.0900	+0.592%	100	+0.860%
2024-02-06	21.9900	21.9900	21.9600	21.9600	+0.137%	200	+1.457%
2024-02-05	21.9200	21.9300	21.9200	21.9300	-0.634%	200	+1.596%
2024-02-02	22.0700	22.0700	22.0700	22.0700	+0.547%	115	+0.952%
2024-02-01	21.9300	21.9500	21.9300	21.9500	+0.781%	300	+1.503%
2024-01-31	21.7800	21.7800	21.7800	21.7800	-0.548%	100	+2.296%
2024-01-30	21.9000	21.9000	21.9000	21.9000	+0.275%	100	+1.735%
2024-01-26	21.8400	21.8400	21.8400	21.8400	+0.275%	300	+2.015%
2024-01-25	21.6900	21.7800	21.6900	21.7800	+0.046%	300	+2.296%
2024-01-24	21.7700	21.7700	21.7700	21.7700	-0.046%	100	+2.343%
2024-01-23	21.6800	21.7800	21.6800	21.7800	+0.600%	2,100	+2.296%
2024-01-22	21.6500	21.6500	21.6500	21.6500	+0.417%	100	+2.910%
2024-01-19	21.6100	21.6100	21.5600	21.5600	+0.326%	700	+3.340%
2024-01-18	21.4900	21.4900	21.4900	21.4900	+0.280%	100	+3.676%
2024-01-17	21.5000	21.5000	21.4300	21.4300	-0.186%	200	+3.966%
2024-01-16	21.4500	21.4800	21.4500	21.4700	+0.327%	801	+3.773%
2024-01-15	21.0800	21.4000	21.0800	21.4000	+0.140%	413	+4.112%
2024-01-11	21.3400	21.3700	21.3400	21.3700	+0.282%	900	+4.258%
2024-01-10	21.3100	21.3100	21.3100	21.3100	+0.188%	400	+4.552%
2024-01-09	21.2700	21.2700	21.2700	21.2700	-0.188%	100	+4.748%
2024-01-08	21.3000	21.3100	21.3000	21.3100	+0.471%	200	+4.552%
2024-01-04	21.2800	21.2800	21.2100	21.2100	-0.563%	500	+5.045%
2024-01-03	21.3300	21.3300	21.3300	21.3300	+0.329%	400	+4.454%
2024-01-02	21.2600	21.2600	21.2600	21.2600	+0.141%	100	+4.798%
2023-12-29	21.2300	21.2300	21.2300	21.2300	0.000%	200	+4.946%
2023-12-27	21.2300	21.2300	21.1800	21.2300	+0.616%	800	+4.946%
2023-12-22	21.1000	21.1000	21.1000	21.1000	+0.238%	700	+5.592%
2023-12-20	21.0900	21.0900	21.0500	21.0500	+0.143%	400	+5.843%
2023-12-18	20.8000	21.0200	20.8000	21.0200	+0.719%	1,200	+5.994%
2023-12-15	20.8700	20.8700	20.8700	20.8700	-1.371%	1,300	+6.756%
2023-12-13	21.1600	21.1600	21.1600	21.1600	+1.051%	200	+5.293%
2023-12-12	20.9000	20.9400	20.9000	20.9400	+1.552%	900	+6.399%
2023-12-06	20.6200	20.6200	20.6200	20.6200	+0.146%	200	+8.050%
2023-12-04	20.5900	20.5900	20.5900	20.5900	+0.049%	1,532	+8.208%
2023-12-01	20.5600	20.5800	20.5600	20.5800	+0.587%	300	+8.260%
2023-11-30	20.1800	20.4600	20.1800	20.4600	+0.541%	300	+8.895%
2023-11-29	20.3500	20.3500	20.3500	20.3500	-1.166%	200	+9.484%
2023-11-28	20.5900	20.5900	20.5900	20.5900	0.000%	200	+8.208%
2023-11-27	20.5900	20.5900	20.5900	20.5900	+0.243%	100	+8.208%
2023-11-24	20.5400	20.5400	20.5400	20.5400	-0.194%	2,400	+8.471%
2023-11-22	20.5200	20.6000	20.5200	20.5800	+0.146%	2,700	+8.260%
2023-11-20	20.5500	20.5500	20.5500	20.5500	+0.097%	100	+8.418%
2023-11-17	20.4800	20.5400	20.4800	20.5300	-0.097%	500	+8.524%
2023-11-15	20.5300	20.5500	20.5300	20.5500	+1.532%	1,301	+8.418%
2023-11-09	20.2400	20.2400	20.2400	20.2400	-0.492%	500	+10.079%
2023-11-07	20.2800	20.3400	20.2700	20.3400	-0.049%	500	+9.538%
2023-11-06	20.3600	20.3600	20.3500	20.3500	+0.345%	200	+9.484%
2023-11-03	20.2200	20.2900	20.2200	20.2800	+1.400%	600	+9.862%
2023-11-02	20.0000	20.0000	20.0000	20.0000	+2.354%	100	+11.400%
2023-10-31	19.5000	19.5400	19.5000	19.5400	0.000%	300	+14.023%
2023-10-30	19.4000	19.5400	19.4000	19.5400	-0.051%	300	+14.023%
2023-10-27	19.5500	19.5500	19.5500	19.5500	-1.163%	100	+13.964%
2023-10-26	19.7800	19.7800	19.7800	19.7800	+0.101%	400	+12.639%
2023-10-25	19.7600	19.7600	19.7600	19.7600	-0.704%	200	+12.753%
2023-10-20	19.8300	19.9000	19.8300	19.9000	-2.642%	1,200	+11.960%
2023-10-10	20.4400	20.4400	20.4400	20.4400	+2.047%	200	+9.002%
2023-10-03	20.0300	20.0300	20.0300	20.0300	-2.435%	200	+11.233%
2023-09-27	20.5800	20.5800	20.5300	20.5300	-0.773%	300	+8.524%
2023-09-26	20.6900	20.6900	20.6900	20.6900	-0.433%	400	+7.685%
2023-09-25	20.7900	20.8000	20.7500	20.7800	-0.527%	1,100	+7.218%
2023-09-22	20.8000	20.8900	20.8000	20.8900	-0.096%	700	+6.654%
2023-09-21	20.9800	20.9800	20.9100	20.9100	-1.181%	1,100	+6.552%
2023-09-20	21.1700	21.1700	21.1600	21.1600	0.000%	1,000	+5.293%
2023-09-14	21.1100	21.1700	21.1100	21.1600	+1.147%	1,400	+5.293%
2023-09-11	21.0000	21.0000	20.9200	20.9200	-0.381%	200	+6.501%
2023-09-05	20.9600	21.0100	20.9300	21.0000	-0.380%	1,100	+6.095%
2023-08-31	21.1300	21.1300	21.0800	21.0800	-0.660%	1,300	+5.693%
2023-08-29	21.2200	21.2200	21.2200	21.2200	+0.760%	100	+4.995%
2023-08-28	21.1000	21.1000	21.0400	21.0600	-0.047%	1,300	+5.793%
2023-08-24	21.0700	21.0700	21.0700	21.0700	-0.047%	400	+5.743%
2023-08-23	21.0800	21.0800	21.0800	21.0800	+0.477%	700	+5.693%
2023-08-22	20.9800	20.9800	20.9800	20.9800	-0.143%	3,400	+6.196%
2023-08-21	21.0100	21.0100	21.0100	21.0100	-0.237%	100	+6.045%
2023-08-18	21.0600	21.0600	21.0600	21.0600	-0.378%	200	+5.793%
2023-08-17	21.1900	21.1900	21.1400	21.1400	-0.751%	500	+5.393%
2023-08-16	21.2400	21.3000	21.2400	21.3000	-0.141%	400	+4.601%
2023-08-15	21.5000	21.5000	21.3300	21.3300	-0.745%	950	+4.454%
2023-08-14	21.6000	21.6000	21.4900	21.4900	-0.047%	330	+3.676%
2023-08-11	21.6000	21.6000	21.5000	21.5000	-0.876%	1,500	+3.628%
2023-08-10	21.6900	21.6900	21.6900	21.6900	+0.603%	300	+2.720%
2023-08-09	21.5400	21.5600	21.5400	21.5600	+0.889%	300	+3.340%
2023-08-08	21.4800	21.4800	21.3700	21.3700	-0.140%	600	+4.258%
2023-08-04	21.5100	21.5600	21.4000	21.4000	-1.519%	800	+4.112%
2023-08-02	21.7300	21.7300	21.7300	21.7300	-1.541%	100	+2.531%
2023-07-27	22.1400	22.1400	22.0700	22.0700	-0.451%	200	+0.952%
2023-07-26	22.0700	22.1700	22.0700	22.1700	-0.583%	700	+0.496%
2023-07-24	22.3100	22.3100	22.3000	22.3000	+2.013%	500	-0.090%
2023-07-18	21.8600	21.8600	21.8600	21.8600	+0.321%	1,000	+1.921%
2023-07-17	21.7900	21.7900	21.7900	21.7900	+1.020%	100	+2.249%
2023-07-11	21.5800	21.5800	21.5500	21.5700	-0.461%	900	+3.292%
2023-07-10	21.5000	21.6700	21.5000	21.6700	+0.092%	200	+2.815%
2023-07-07	21.6500	21.6500	21.6500	21.6500	-1.096%	100	+2.910%
2023-07-06	21.8900	21.8900	21.8500	21.8900	-0.726%	900	+1.782%
2023-07-05	21.9900	22.0500	21.9900	22.0500	-0.451%	300	+1.043%
2023-07-04	22.1500	22.1500	22.1500	22.1500	+1.933%	101	+0.587%
2023-06-28	21.7400	21.7400	21.7300	21.7300	-0.275%	200	+2.531%
2023-06-23	21.8300	21.8300	21.7900	21.7900	-0.411%	300	+2.249%
2023-06-22	21.8800	21.8800	21.8800	21.8800	+0.321%	100	+1.828%
2023-06-21	21.8300	21.8300	21.8100	21.8100	-0.274%	200	+2.155%
2023-06-20	21.9500	21.9500	21.8700	21.8700	+0.137%	1,400	+1.875%
2023-06-16	21.8400	21.8400	21.8400	21.8400	-0.501%	162	+2.015%
2023-06-15	21.9500	21.9500	21.9500	21.9500	+0.504%	100	+1.503%
2023-06-12	21.8400	21.8400	21.8400	21.8400	-0.091%	100	+2.015%
2023-06-09	21.8600	21.8600	21.8600	21.8600	+0.552%	200	+1.921%
2023-06-07	21.7100	21.7500	21.7100	21.7400	-0.640%	300	+2.484%
2023-06-05	21.8800	21.8800	21.8800	21.8800	+1.109%	500	+1.828%
2023-06-01	21.5600	21.6400	21.5500	21.6400	-0.551%	2,100	+2.957%
2023-05-31	21.7600	21.7600	21.7600	21.7600	+0.046%	200	+2.390%
2023-05-26	21.7500	21.7500	21.7500	21.7500	-0.458%	400	+2.437%
2023-05-25	21.8400	21.8500	21.7600	21.8500	-0.817%	400	+1.968%
2023-05-24	22.0600	22.0600	22.0300	22.0300	-0.631%	400	+1.135%
2023-05-23	22.2500	22.2700	22.1600	22.1700	-1.467%	1,300	+0.496%
2023-05-19	22.5400	22.5400	22.5000	22.5000	+0.716%	500	-0.978%
2023-05-18	22.3600	22.3600	22.3400	22.3400	+0.090%	1,000	-0.269%
2023-05-17	22.4200	22.4200	22.3200	22.3200	-0.535%	1,000	-0.179%
2023-05-16	22.5100	22.5100	22.4400	22.4400	-0.796%	300	-0.713%
2023-05-15	22.6400	22.6400	22.5600	22.6200	+0.222%	400	-1.503%
2023-05-12	22.5800	22.6200	22.5700	22.5700	+0.311%	300	-1.285%
2023-05-11	22.4600	22.5000	22.4600	22.5000	+0.267%	300	-0.978%
2023-05-10	22.6000	22.6000	22.4400	22.4400	-0.620%	800	-0.713%
2023-05-09	22.5600	22.5800	22.5600	22.5800	-0.088%	300	-1.329%
2023-05-08	22.6500	22.6500	22.5900	22.6000	-0.221%	500	-1.416%
2023-05-05	22.6100	22.6500	22.6100	22.6500	+0.177%	800	-1.634%
2023-05-04	22.7500	22.7500	22.5800	22.6100	-0.790%	900	-1.460%
2023-05-03	22.8700	22.8700	22.7900	22.7900	+0.044%	300	-2.238%
2023-05-02	22.8600	22.8600	22.7800	22.7800	+0.220%	400	-2.195%
2023-04-28	22.7300	22.7300	22.7300	22.7300	-0.569%	100	-1.980%
2023-04-26	22.9200	22.9200	22.8600	22.8600	-0.738%	800	-2.537%
2023-04-25	22.9200	23.1200	22.9200	23.0300	-0.043%	1,900	-3.257%
2023-04-24	23.0600	23.0600	23.0200	23.0400	+0.699%	600	-3.299%
2023-04-20	22.8500	22.9500	22.8500	22.8800	+0.087%	800	-2.622%
2023-04-19	22.9000	22.9000	22.8600	22.8600	-0.131%	300	-2.537%
2023-04-18	22.9100	22.9100	22.8500	22.8900	0.000%	2,000	-2.665%
2023-04-17	22.9200	22.9500	22.8700	22.8900	+0.087%	700	-2.665%
2023-04-14	23.0000	23.0000	22.8400	22.8700	-0.349%	1,200	-2.580%
2023-04-13	22.7900	22.9600	22.7900	22.9500	+0.702%	1,300	-2.919%
2023-04-12	22.8900	22.9300	22.7900	22.7900	-0.219%	1,089	-2.238%
2023-04-11	22.8200	22.8500	22.8200	22.8400	+0.750%	600	-2.452%
2023-04-10	22.6200	22.6700	22.6100	22.6700	-0.044%	1,000	-1.720%
2023-04-06	22.7100	22.7100	22.6800	22.6800	+1.024%	200	-1.764%
2023-04-04	22.4700	22.4900	22.4400	22.4500	+0.089%	1,500	-0.757%
2023-04-03	22.4000	22.4300	22.4000	22.4300	+1.173%	225	-0.669%
2023-03-30	22.2100	22.2100	22.1700	22.1700	0.000%	700	+0.496%
2023-03-29	22.1600	22.1900	22.1600	22.1700	+0.453%	300	+0.496%
2023-03-28	22.1100	22.1200	22.0500	22.0700	-0.091%	1,300	+0.952%
2023-03-27	22.1200	22.1200	22.0900	22.0900	+0.546%	300	+0.860%
2023-03-24	21.7900	21.9700	21.7900	21.9700	+0.919%	1,200	+1.411%
2023-03-23	21.8600	21.8600	21.7700	21.7700	-0.275%	200	+2.343%
2023-03-22	22.0000	22.0000	21.8300	21.8300	-0.365%	950	+2.061%
2023-03-21	22.0300	22.0400	21.8400	21.9100	-0.815%	900	+1.689%
2023-03-20	22.0400	22.0900	22.0300	22.0900	+1.098%	600	+0.860%
2023-03-17	21.8500	21.8700	21.7800	21.8500	-0.183%	1,700	+1.968%
2023-03-16	21.8700	21.8900	21.8400	21.8900	+0.367%	400	+1.782%
2023-03-15	21.6300	21.8100	21.5900	21.8100	+0.879%	1,500	+2.155%
2023-03-14	21.7300	21.7300	21.6200	21.6200	+0.139%	500	+3.053%
2023-03-13	21.5600	21.6900	21.5600	21.5900	+0.512%	2,600	+3.196%
2023-03-10	21.7200	21.7400	21.4700	21.4800	-0.968%	3,300	+3.724%
2023-03-09	21.9200	21.9200	21.6900	21.6900	-0.868%	2,700	+2.720%
2023-03-08	21.9300	21.9300	21.8500	21.8800	+0.046%	1,300	+1.828%
2023-03-07	22.1000	22.1000	21.8500	21.8700	-0.906%	3,400	+1.875%
2023-03-06	22.0200	22.0800	21.9700	22.0700	+0.638%	2,500	+0.952%
2023-03-03	21.7500	21.9500	21.7500	21.9300	+0.596%	1,900	+1.596%
2023-03-02	21.6700	21.8000	21.6700	21.8000	+0.600%	1,600	+2.202%
2023-03-01	21.6300	21.6900	21.6300	21.6700	-0.092%	2,300	+2.815%
2023-02-28	21.7400	21.7600	21.6700	21.6900	-0.596%	1,300	+2.720%
2023-02-27	21.9400	21.9400	21.8200	21.8200	-0.728%	600	+2.108%
2023-02-24	21.9500	21.9800	21.8600	21.9800	-0.272%	4,100	+1.365%
2023-02-23	22.2000	22.2000	22.0200	22.0400	-0.452%	700	+1.089%
2023-02-22	22.2600	22.2700	22.1400	22.1400	-0.539%	900	+0.632%
2023-02-21	22.3600	22.3600	22.2600	22.2600	-0.536%	2,600	+0.090%
2023-02-16	22.2200	22.4300	22.1300	22.3800	+0.314%	2,100	-0.447%
2023-02-15	22.2800	22.3300	22.2800	22.3100	-0.268%	800	-0.134%
2023-02-14	22.3300	22.4100	22.2700	22.3700	+0.179%	1,800	-0.402%
2023-02-13	22.3000	22.3600	22.2100	22.3300	+0.405%	2,000	-0.224%
2023-02-10	22.1100	22.2600	22.1100	22.2400	+0.542%	2,200	+0.180%
2023-02-09	22.2800	22.2800	22.1200	22.1200	-0.852%	1,600	+0.723%
2023-02-08	22.3400	22.3400	22.3000	22.3100	-0.624%	1,800	-0.134%
2023-02-07	22.4700	22.4700	22.3100	22.4500	-0.267%	2,300	-0.757%
2023-02-06	22.5100	22.5100	22.5100	22.5100	0.000%	100	-1.022%
2023-02-03	22.5100	22.5100	22.5100	22.5100	-0.310%	200	-1.022%
2023-02-02	22.6100	22.6100	22.5200	22.5800	-0.133%	900	-1.329%
2023-02-01	22.6300	22.6400	22.5700	22.6100	-0.133%	800	-1.460%
2023-01-31	22.5400	22.6400	22.5400	22.6400	+0.488%	200	-1.590%
2023-01-30	22.6100	22.6100	22.5000	22.5300	-0.880%	2,300	-1.110%
2023-01-27	22.7200	22.7400	22.7200	22.7300	-0.959%	800	-1.980%
2023-01-24	22.9500	22.9500	22.9500	22.9500	+0.879%	700	-2.919%
2023-01-19	22.7500	22.7500	22.7500	22.7500	-1.044%	100	-2.066%
2023-01-13	22.9900	22.9900	22.9900	22.9900	+0.481%	526	-3.088%
2023-01-12	22.8800	22.8800	22.8800	22.8800	-0.608%	300	-2.622%
2023-01-09	23.0200	23.0200	23.0200	23.0200	+1.142%	2,100	-3.215%
2023-01-04	22.7600	22.7600	22.7600	22.7600	+0.753%	100	-2.109%
2022-12-29	22.5900	22.5900	22.5900	22.5900	-0.660%	100	-1.372%
2022-12-23	22.7400	22.7400	22.7400	22.7400	0.000%	3,000	-2.023%
2022-12-19	22.8200	22.8200	22.7400	22.7400	-0.088%	200	-2.023%
2022-12-16	22.7600	22.7600	22.7600	22.7600	-0.914%	362	-2.109%
2022-12-15	22.9700	22.9700	22.9700	22.9700	-2.380%	200	-3.004%
2022-12-08	23.5300	23.5300	23.5300	23.5300	+0.599%	200	-5.312%
2022-12-06	23.3900	23.3900	23.3900	23.3900	-1.433%	200	-4.746%
2022-12-01	23.7200	23.7300	23.6900	23.7300	-0.084%	4,200	-6.110%
2022-11-30	23.4400	23.7500	23.4400	23.7500	+1.064%	1,000	-6.189%
2022-11-29	23.5100	23.5500	23.4800	23.5000	-0.508%	1,804	-5.191%
2022-11-28	23.7700	23.7700	23.6200	23.6200	-1.419%	2,300	-5.673%
2022-11-25	23.7300	23.9600	23.7300	23.9600	+1.097%	800	-7.012%
2022-11-23	23.7000	23.7000	23.6300	23.7000	+0.466%	1,500	-5.992%
2022-11-22	23.5600	23.5900	23.5300	23.5900	+1.989%	1,200	-5.553%
2022-11-17	23.0100	23.1300	22.9900	23.1300	-0.130%	600	-3.675%
2022-11-16	23.0900	23.1600	23.0900	23.1600	+0.915%	4,600	-3.800%
2022-11-15	22.9500	22.9500	22.9500	22.9500	-0.735%	100	-2.919%
2022-11-14	23.1200	23.1200	23.1200	23.1200	+0.565%	100	-3.633%
2022-11-11	22.9400	22.9900	22.8400	22.9900	+1.456%	1,200	-3.088%
2022-11-09	22.8200	22.8200	22.6600	22.6600	+0.980%	2,380	-1.677%
2022-11-07	22.3900	22.4400	22.3900	22.4400	0.000%	500	-0.713%
2022-11-04	22.3000	22.4400	22.3000	22.4400	+1.172%	600	-0.713%
2022-11-03	22.1900	22.2200	22.1000	22.1800	-0.894%	1,800	+0.451%
2022-11-02	22.5800	22.6300	22.3800	22.3800	-1.105%	800	-0.447%
2022-10-31	22.6300	22.6500	22.6200	22.6300	+0.802%	400	-1.547%
2022-10-28	22.4500	22.4500	22.4500	22.4500	+0.628%	115	-0.757%
2022-10-27	22.3900	22.4300	22.3100	22.3100	-0.045%	2,100	-0.134%
2022-10-26	22.3000	22.4300	22.3000	22.3200	+2.338%	700	-0.179%
2022-10-24	21.8100	21.8100	21.8100	21.8100	+0.553%	100	+2.155%
2022-10-21	21.6900	21.6900	21.6900	21.6900	+2.167%	300	+2.720%
2022-10-07	21.2300	21.2300	21.2300	21.2300	-6.845%	800	+4.946%
2022-09-06	22.7900	22.7900	22.7900	22.7900	+0.220%	4,300	-2.238%
2022-09-01	22.7400	22.7400	22.7400	22.7400	-1.173%	400	-2.023%
2022-07-13	23.0100	23.0100	23.0100	23.0100	-0.733%	100	-3.173%
2022-07-12	23.1800	23.1800	23.1800	23.1800	-3.497%	395	-3.883%
2022-05-30	24.0200	24.0200	24.0200	24.0200	+0.924%	350	-7.244%
2022-05-09	23.8000	23.8000	23.8000	23.8000	-4.302%	300	-6.387%
2022-04-27	24.8700	24.8700	24.8700	24.8700	-1.153%	1,100	-10.414%
2022-04-25	25.0600	25.1600	25.0600	25.1600	-1.295%	320	-11.447%
2022-04-13	25.4900	25.4900	25.4900	25.4900	-1.087%	100	-12.593%
2022-04-11	25.7700	25.7700	25.7700	25.7700	+2.998%	117	-13.543%
2022-03-31	25.0000	25.0200	25.0000	25.0200	+2.039%	1,600	-10.951%
2022-03-21	24.5200	24.5200	24.5200	24.5200	+1.155%	300	-9.135%
2022-03-07	24.2400	24.2400	24.2400	24.2400	+4.573%	182	-8.086%
2022-02-25	23.1800	23.1800	23.1800	23.1800	-1.738%	1,981	-3.883%
2022-02-17	23.5900	23.5900	23.5900	23.5900	-0.882%	665	-5.553%
2022-02-16	23.7600	23.8000	23.7600	23.8000	-1.122%	705	-6.387%
2022-02-10	24.0700	24.0700	24.0700	24.0700	-0.331%	100	-7.437%
2022-02-09	24.1500	24.1500	24.1500	24.1500	+1.856%	200	-7.743%
2022-01-24	23.7300	23.7300	23.7100	23.7100	-1.208%	2,700	-6.031%
2022-01-20	24.0000	24.0000	24.0000	24.0000	-0.703%	200	-7.167%
2022-01-19	24.1700	24.1700	24.1700	24.1700	0.000%	100	-7.820%
2022-01-18	24.1700	24.1700	24.1700	24.1700	0.000%	128	-7.820%
2022-01-17	24.1700	24.1700	24.1700	24.1700	-0.658%	250	-7.820%
2022-01-14	24.3300	24.3300	24.3300	24.3300	-3.183%	2,000	-8.426%
2022-01-06	25.1300	25.1300	25.1300	25.1300	-1.063%	2,000	-11.341%
2022-01-04	25.4500	25.4500	25.4000	25.4000	+0.754%	5,301	-12.283%
2021-12-16	25.2100	25.2100	25.2100	25.2100	+2.230%	342	-11.622%
2021-12-10	24.6600	24.6600	24.6600	24.6600	+0.612%	700	-9.651%
2021-12-09	24.5100	24.5100	24.5100	24.5100	-1.129%	410	-9.098%
2021-12-07	24.7600	24.7900	24.7600	24.7900	+0.405%	1,270	-10.125%
2021-11-29	24.6900	24.6900	24.6900	24.6900	-0.444%	1,060	-9.761%
2021-11-17	24.8000	24.8000	24.8000	24.8000	-0.800%	2,050	-10.161%
2021-11-16	24.9700	25.0000	24.9700	25.0000	+1.420%	200	-10.880%
2021-11-10	24.7000	24.7000	24.6500	24.6500	+0.081%	260	-9.615%
2021-11-09	24.6000	24.6300	24.6000	24.6300	+0.490%	7,920	-9.541%
2021-11-08	24.5100	24.5100	24.5100	24.5100	+0.082%	100	-9.098%
2021-11-03	24.4900	24.4900	24.4900	24.4900	+1.240%	3,100	-9.024%
2021-11-01	24.1900	24.1900	24.1900	24.1900	-0.247%	800	-7.896%
2021-10-29	24.2500	24.2500	24.2500	24.2500	+0.373%	400	-8.124%
2021-10-27	24.1600	24.1600	24.1600	24.1600	-0.412%	100	-7.781%
2021-10-26	24.2500	24.2600	24.2500	24.2600	+0.789%	520	-8.162%
2021-10-25	24.0700	24.0700	24.0700	24.0700	-0.083%	1,400	-7.437%
2021-10-22	24.0500	24.0900	24.0000	24.0900	+0.922%	1,980	-7.513%
2021-10-21	23.8200	23.8700	23.7900	23.8700	+0.505%	1,722	-6.661%
2021-10-20	23.7500	23.7500	23.7500	23.7500	+0.678%	400	-6.189%
2021-10-19	23.5900	23.5900	23.5900	23.5900	+0.468%	2,000	-5.553%
2021-10-18	23.4700	23.4800	23.4100	23.4800	0.000%	1,200	-5.111%
2021-10-15	23.4900	23.5000	23.4800	23.4800	+0.342%	1,750	-5.111%
2021-10-14	23.2800	23.4000	23.2800	23.4000	+1.299%	1,700	-4.786%
2021-10-13	23.1300	23.1400	22.9800	23.1000	+0.087%	5,247	-3.550%
2021-10-12	23.0300	23.0800	23.0300	23.0800	-0.431%	2,600	-3.466%
2021-10-07	23.1800	23.1800	23.1800	23.1800	-0.643%	100	-3.883%
2021-09-27	23.3300	23.3300	23.3300	23.3300	-1.018%	800	-4.501%
2021-09-24	23.5700	23.5700	23.5700	23.5700	-2.037%	200	-5.473%
2021-08-30	24.0600	24.0600	24.0600	24.0600	-0.207%	400	-7.398%
2021-08-17	24.1100	24.1100	24.1100	24.1100	+0.041%	100	-7.590%
2021-08-16	24.1000	24.1000	24.1000	24.1000	+5.102%	1,400	-7.552%
2021-07-16	22.9500	22.9500	22.9300	22.9300	+0.044%	1,100	-2.835%
2021-07-14	22.9200	22.9200	22.9200	22.9200	+1.506%	400	-2.792%
2021-07-02	22.5800	22.5800	22.5800	22.5800	+1.210%	800	-1.329%
2021-06-24	22.3100	22.3100	22.3100	22.3100	+0.135%	200	-0.134%
2021-06-22	22.2800	22.2800	22.2800	22.2800	-0.090%	200	0.000%
2021-05-28	22.3000	22.3000	22.3000	22.3000	-0.045%	200	-0.090%
2021-05-26	22.3100	22.3100	22.3100	22.3100	+1.686%	200	-0.134%
2021-05-04	21.9400	21.9400	21.9400	21.9400	+0.920%	700	+1.550%
2021-04-28	21.7400	21.7400	21.7400	21.7400	-1.451%	100	+2.484%
2021-04-23	22.0600	22.0600	22.0600	22.0600	+2.652%	100	+0.997%
2021-04-01	21.4900	21.4900	21.4900	21.4900	+1.608%	300	+3.676%
2021-03-25	21.1500	21.1500	21.1500	21.1500	0.000%	200	+5.343%
2021-03-24	21.1500	21.1500	21.1500	21.1500	+2.521%	600	+5.343%
2021-03-18	20.6300	20.6300	20.6300	20.6300	+0.292%	200	+7.998%
2021-03-02	20.5700	20.5700	20.5700	20.5700	-0.242%	400	+8.313%
2021-02-25	20.6200	20.6200	20.6200	20.6200	-3.645%	300	+8.050%
2021-02-18	21.4000	21.4000	21.4000	21.4000	-0.465%	200	+4.112%
2021-02-16	21.6600	21.6600	21.4900	21.5000	-0.186%	1,150	+3.628%
2021-02-12	21.5400	21.5400	21.5400	21.5400	-0.600%	500	+3.435%
2021-02-11	21.6700	21.6700	21.6700	21.6700	-0.276%	400	+2.815%
2021-02-10	21.7700	21.7700	21.7300	21.7300	-0.275%	1,500	+2.531%
2021-02-08	21.7900	21.7900	21.7900	21.7900	+1.632%	100	+2.249%
2021-02-01	21.4400	21.4400	21.4400	21.4400	+0.610%	100	+3.918%
2021-01-29	21.6000	21.6000	21.3100	21.3100	-2.382%	1,100	+4.552%
2021-01-28	21.8500	21.8500	21.8300	21.8300	-0.092%	800	+2.061%
2021-01-27	21.9000	21.9000	21.8500	21.8500	-0.907%	700	+1.968%
2021-01-25	22.0500	22.0500	22.0500	22.0500	+1.613%	200	+1.043%
2021-01-20	21.7000	21.7000	21.7000	21.7000	+0.046%	100	+2.673%
2021-01-19	21.6900	21.6900	21.6900	21.6900	-0.868%	100	+2.720%
2021-01-18	21.8800	21.8800	21.8800	21.8800	+0.321%	100	+1.828%
2021-01-15	21.8100	21.8100	21.8100	21.8100	-0.046%	200	+2.155%
2021-01-14	21.8200	21.8200	21.8200	21.8200	-0.320%	190	+2.108%
2021-01-13	21.8900	21.8900	21.8900	21.8900	+1.531%	100	+1.782%
2020-12-21	21.5600	21.5600	21.5400	21.5600	-1.327%	411	+3.340%
2020-11-12	21.8500	21.8500	21.8500	21.8500	+8.222%	1,000	+1.968%
2020-07-06	20.1900	20.1900	20.1900	20.1900	-1.175%	1,000	+10.352%
2020-06-02	20.4300	20.4300	20.4300	20.4300	-0.341%	500	+9.055%
2020-05-19	20.5000	20.5000	20.5000	20.5000	+2.551%	13,800	+8.683%
2020-05-14	19.9900	19.9900	19.9900	19.9900	-1.527%	8,000	+11.456%
2020-05-05	20.3000	20.3000	20.3000	20.3000	0.000%	1,000	+9.754%

.dark-mode .KBnNJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBnNJJ{ color: #333333; background-color: white; border: 2px solid #333333; }BLOVBROMPTON NORTH AMERICAN LOW VOLATILITY DIVIDEND ETstock TSE

BLOV
BROMPTON NORTH AMERICAN LOW VOLATILITY DIVIDEND ET
stock TSE