Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF - BEPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	9.02	9.02	9.02	9.03	9.02	2,400
August 21, 2025	8.99	8.99	8.99	8.99	8.99	200
August 20, 2025	9.01	9.01	9.01	9.01	9	9,300
August 19, 2025	9	9.03	9.03	9.05	9	13,700
August 18, 2025	8.97	8.99	8.99	8.99	8.97	1,236
August 15, 2025	8.98	8.97	8.97	8.98	8.97	588
August 14, 2025	8.98	8.99	8.99	8.99	8.98	9,400
August 13, 2025	8.98	8.98	8.98	8.98	8.97	2,030
August 12, 2025	8.97	8.98	8.98	8.98	8.97	9,000
August 11, 2025	8.95	8.95	8.95	8.95	8.95	400
August 08, 2025	8.91	8.95	8.95	8.95	8.91	10,400
August 07, 2025	8.95	8.93	8.93	8.95	8.93	1,700
August 06, 2025	8.92	8.91	8.91	8.92	8.9	11,026
August 05, 2025	8.95	8.93	8.93	8.95	8.93	1,401
August 01, 2025	8.86	8.86	8.86	8.86	8.86	7,111
July 31, 2025	8.96	8.96	8.96	8.97	8.96	1,100
July 30, 2025	8.98	8.98	8.91	8.99	8.98	5,500
July 29, 2025	8.95	8.96	8.89	8.98	8.95	6,000
July 28, 2025	8.94	8.95	8.88	8.95	8.94	1,800
July 25, 2025	8.96	8.97	8.97	8.98	8.96	12,208
July 24, 2025	8.95	8.96	8.96	8.96	8.95	26,000
July 23, 2025	8.93	8.92	8.92	8.93	8.92	2,400
July 22, 2025	8.89	8.89	8.89	8.9	8.88	7,601
July 21, 2025	8.94	8.89	8.89	8.94	8.89	8,700
July 18, 2025	8.92	8.9	8.9	8.92	8.89	4,951
July 17, 2025	8.95	8.98	8.98	8.98	8.95	3,133
July 16, 2025	8.92	8.9	8.9	8.93	8.85	10,406
July 15, 2025	8.9	8.9	8.9	8.9	8.9	8,048
July 14, 2025	8.93	8.9	8.9	8.93	8.89	4,600
July 11, 2025	8.91	8.9	8.9	8.91	8.9	2,100
July 10, 2025	8.92	8.94	8.94	8.96	8.92	5,900
July 09, 2025	8.96	8.96	8.96	8.96	8.96	0
July 08, 2025	8.96	8.96	8.96	8.96	8.96	1,600
July 07, 2025	8.95	8.93	8.93	8.95	8.92	4,614
July 04, 2025	9	9	9	9	9	0
July 03, 2025	8.92	9	9	9	8.92	11,413
July 02, 2025	8.94	8.98	8.98	8.99	8.94	6,149
June 30, 2025	8.89	8.9	8.9	8.91	8.88	25,100
June 27, 2025	8.94	8.95	8.95	8.98	8.94	17,900
June 26, 2025	8.9	8.93	8.93	8.93	8.9	8,930
June 25, 2025	8.92	8.9	8.9	8.92	8.89	7,200
June 24, 2025	8.91	8.95	8.95	8.95	8.91	7,600
June 23, 2025	8.91	8.88	8.88	8.91	8.88	5,300
June 20, 2025	8.92	8.91	8.91	8.92	8.91	4,500
June 19, 2025	8.87	8.88	8.88	8.88	8.87	700
June 18, 2025	8.88	8.91	8.91	8.91	8.88	8,230
June 17, 2025	8.86	8.87	8.87	8.87	8.86	4,800
June 16, 2025	8.83	8.83	8.83	8.85	8.82	9,414
June 13, 2025	8.78	8.77	8.77	8.78	8.77	3,100
June 12, 2025	8.83	8.79	8.79	8.83	8.78	8,207
June 11, 2025	8.84	8.82	8.82	8.84	8.82	3,700
June 10, 2025	8.82	8.82	8.82	8.83	8.81	3,500
June 09, 2025	8.81	8.82	8.82	8.83	8.81	1,702
June 06, 2025	8.83	8.82	8.82	8.83	8.82	4,900
June 05, 2025	8.78	8.81	8.81	8.83	8.78	7,700
June 04, 2025	8.79	8.77	8.77	8.79	8.76	1,500
June 03, 2025	8.79	8.79	8.79	8.79	8.79	5,500
June 02, 2025	8.74	8.76	8.76	8.76	8.74	3,002
May 30, 2025	8.78	8.78	8.78	8.8	8.78	2,400
May 29, 2025	8.81	8.81	8.74	8.84	8.81	14,125

Brompton Flaherty & Crumrine Enhanced Investment Grade Preferred ETF (BEPR.TO) TSX