Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (BEPR.TO) TSX
8.56
-0.03(-0.35%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.56
-0.03(-0.35%)
Currency In CAD
If you invested $1000 in Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (BEPR.TO) 10 years ago, it would be worth $1,539.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,089.06, while $1000 invested 1 year ago would be worth $1,049.02. This corresponds to total returns of 53.96%, 8.91%, 4.9%, respectively, with annualized returns of 4.41%, 1.72%, 4.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.58 | 8.56 | 8.56 | 8.58 | 8.56 | 1,659 |
| June 01, 2026 | 8.6 | 8.59 | 8.59 | 8.6 | 8.57 | 1,786 |
| May 29, 2026 | 8.61 | 8.64 | 8.64 | 8.64 | 8.61 | 2,972 |
| May 28, 2026 | 8.65 | 8.68 | 8.68 | 8.68 | 8.65 | 4,483 |
| May 27, 2026 | 8.62 | 8.64 | 8.64 | 8.64 | 8.62 | 1,850 |
| May 26, 2026 | 8.62 | 8.61 | 8.61 | 8.62 | 8.61 | 3,200 |
| May 25, 2026 | 8.63 | 8.67 | 8.67 | 8.67 | 8.63 | 9,920 |
| May 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 300 |
| May 21, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1,000 |
| May 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 100 |
| May 19, 2026 | 8.59 | 8.51 | 8.51 | 8.59 | 8.48 | 20,872 |
| May 15, 2026 | 8.58 | 8.53 | 8.53 | 8.58 | 8.53 | 10,627 |
| May 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | 0 |
| May 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 2,359 |
| May 12, 2026 | 8.65 | 8.63 | 8.63 | 8.65 | 8.63 | 1,522 |
| May 11, 2026 | 8.68 | 8.67 | 8.67 | 8.68 | 8.67 | 368 |
| May 08, 2026 | 8.66 | 8.67 | 8.67 | 8.67 | 8.65 | 697 |
| May 07, 2026 | 8.69 | 8.63 | 8.63 | 8.69 | 8.63 | 989 |
| May 06, 2026 | 8.65 | 8.66 | 8.66 | 8.66 | 8.64 | 53,369 |
| May 05, 2026 | 8.59 | 8.62 | 8.62 | 8.62 | 8.59 | 6,900 |
| May 04, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 111 |
| May 01, 2026 | 8.61 | 8.63 | 8.63 | 8.63 | 8.61 | 1,104 |
| April 30, 2026 | 8.63 | 8.61 | 8.61 | 8.63 | 8.61 | 4,220 |
| April 29, 2026 | 8.64 | 8.64 | 8.64 | 8.65 | 8.64 | 7,297 |
| April 28, 2026 | 8.65 | 8.69 | 8.69 | 8.69 | 8.64 | 3,176 |
| April 27, 2026 | 8.69 | 8.69 | 8.69 | 8.71 | 8.69 | 2,310 |
| April 24, 2026 | 8.69 | 8.68 | 8.68 | 8.69 | 8.68 | 1,552 |
| April 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,257 |
| April 22, 2026 | 8.72 | 8.71 | 8.71 | 8.72 | 8.71 | 1,158 |
| April 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 120 |
| April 20, 2026 | 8.71 | 8.72 | 8.72 | 8.72 | 8.71 | 3,258 |
| April 17, 2026 | 8.68 | 8.69 | 8.69 | 8.69 | 8.68 | 3,500 |
| April 16, 2026 | 8.68 | 8.67 | 8.67 | 8.68 | 8.67 | 1,443 |
| April 15, 2026 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 2,247 |
| April 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.66 | 7,264 |
| April 10, 2026 | 8.61 | 8.6 | 8.6 | 8.61 | 8.6 | 3,236 |
| April 09, 2026 | 8.57 | 8.6 | 8.6 | 8.6 | 8.57 | 500 |
| April 08, 2026 | 8.56 | 8.59 | 8.59 | 8.6 | 8.56 | 14,947 |
| April 07, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.5 | 6,602 |
| April 06, 2026 | 8.53 | 8.56 | 8.56 | 8.56 | 8.53 | 2,133 |
| April 02, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 200 |
| April 01, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 129 |
| March 31, 2026 | -1 | -1 | 8.48 | -1 | -1 | 0 |
| March 30, 2026 | 8.48 | 8.48 | 8.42 | 8.49 | 8.48 | 3,351 |
| March 27, 2026 | 8.51 | 8.45 | 8.39 | 8.51 | 8.45 | 12,699 |
| March 26, 2026 | 8.57 | 8.51 | 8.45 | 8.57 | 8.51 | 737 |
| March 25, 2026 | 8.58 | 8.58 | 8.52 | 8.58 | 8.58 | 1,001 |
| March 24, 2026 | 8.55 | 8.52 | 8.46 | 8.55 | 8.52 | 3,228 |
| March 23, 2026 | 8.61 | 8.6 | 8.54 | 8.61 | 8.6 | 834 |
| March 20, 2026 | 8.6 | 8.5 | 8.44 | 8.6 | 8.5 | 11,000 |
| March 19, 2026 | 8.6 | 8.63 | 8.57 | 8.64 | 8.6 | 6,705 |
| March 18, 2026 | 8.65 | 8.6 | 8.54 | 8.65 | 8.6 | 2,111 |
| March 17, 2026 | 8.68 | 8.6 | 8.54 | 8.68 | 8.6 | 14,865 |
| March 16, 2026 | 8.65 | 8.67 | 8.61 | 8.68 | 8.65 | 12,652 |
| March 13, 2026 | 8.66 | 8.61 | 8.55 | 8.66 | 8.61 | 3,727 |
| March 12, 2026 | 8.7 | 8.67 | 8.61 | 8.7 | 8.65 | 4,085 |
| March 11, 2026 | 8.72 | 8.72 | 8.66 | 8.72 | 8.72 | 0 |
| March 10, 2026 | 8.72 | 8.72 | 8.66 | 8.75 | 8.72 | 6,401 |
| March 09, 2026 | 8.54 | 8.7 | 8.64 | 8.7 | 8.54 | 6,634 |
| March 06, 2026 | 8.69 | 8.69 | 8.63 | 8.69 | 8.69 | 300 |