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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.9	8.91	8.91	8.91	8.9	2,004
February 19, 2026	8.89	8.9	8.9	8.9	8.88	2,500
February 18, 2026	8.92	8.89	8.89	8.92	8.89	1,540
February 17, 2026	8.9	8.9	8.9	8.9	8.9	2,400
February 13, 2026	8.86	8.9	8.9	8.9	8.86	5,200
February 12, 2026	8.86	8.83	8.83	8.86	8.83	1,700
February 11, 2026	8.85	8.84	8.84	8.85	8.84	800
February 10, 2026	8.88	8.84	8.84	8.88	8.84	407
February 09, 2026	8.86	8.88	8.88	8.88	8.86	2,417
February 06, 2026	8.89	8.87	8.87	8.89	8.87	1,500
February 05, 2026	8.83	8.76	8.76	8.83	8.76	5,600
February 04, 2026	8.82	8.83	8.83	8.83	8.8	1,400
February 03, 2026	8.81	8.78	8.78	8.81	8.78	800
February 02, 2026	8.83	8.8	8.8	8.83	8.79	7,704
January 30, 2026	8.85	8.85	8.85	8.89	8.82	41,800
January 29, 2026	8.87	8.82	8.76	8.87	8.82	3,700
January 28, 2026	8.89	8.88	8.82	8.89	8.88	334
January 27, 2026	8.85	8.8	8.8	8.85	8.8	5,718
January 26, 2026	8.88	8.92	8.92	8.92	8.88	6,800
January 23, 2026	8.89	8.86	8.86	8.89	8.86	6,608
January 22, 2026	8.9	8.91	8.91	8.92	8.9	800
January 21, 2026	8.86	8.88	8.88	8.88	8.85	2,112
January 20, 2026	8.83	8.84	8.84	8.84	8.83	5,345
January 19, 2026	8.86	9	9	9	8.84	8,100
January 16, 2026	8.88	8.88	8.88	8.89	8.88	4,126
January 15, 2026	8.91	8.89	8.89	8.92	8.89	4,000
January 14, 2026	8.88	8.87	8.87	8.88	8.84	3,682
January 13, 2026	8.88	8.91	8.91	8.91	8.88	1,625
January 12, 2026	8.86	8.83	8.83	8.86	8.83	7,700
January 09, 2026	8.88	8.9	8.9	8.9	8.88	6,934
January 08, 2026	8.85	8.82	8.82	8.85	8.79	41,603
January 07, 2026	8.88	8.87	8.87	8.89	8.86	4,000
January 06, 2026	8.86	8.9	8.9	8.9	8.86	5,326
January 05, 2026	8.93	8.92	8.92	8.93	8.92	2,915
January 02, 2026	8.87	8.9	8.9	8.9	8.87	5,600
December 31, 2025	8.89	8.89	8.89	8.89	8.89	1,200
December 30, 2025	8.9	8.9	8.83	8.9	8.89	5,114
December 29, 2025	8.89	8.9	8.84	8.9	8.89	1,700
December 23, 2025	8.91	8.89	8.89	8.92	8.89	6,500
December 22, 2025	8.91	8.89	8.89	8.92	8.89	5,600
December 19, 2025	8.92	8.94	8.94	8.94	8.92	4,503
December 18, 2025	8.92	8.92	8.92	8.92	8.92	200
December 17, 2025	8.9	8.9	8.9	8.9	8.89	1,600
December 16, 2025	8.87	8.87	8.87	8.87	8.87	800
December 15, 2025	8.87	8.87	8.87	8.87	8.87	5,000
December 12, 2025	8.88	8.87	8.87	8.88	8.85	12,405
December 11, 2025	8.88	8.88	8.88	8.88	8.88	300
December 10, 2025	8.85	8.89	8.89	8.89	8.85	844
December 09, 2025	8.89	8.88	8.88	8.9	8.88	4,115
December 08, 2025	8.89	8.92	8.92	8.92	8.88	1,900
December 05, 2025	8.86	8.85	8.85	8.87	8.85	9,800
December 04, 2025	8.9	8.9	8.9	8.9	8.9	2,000
December 03, 2025	8.89	8.89	8.89	8.92	8.89	3,100
December 02, 2025	8.91	8.91	8.91	8.91	8.91	1,100
December 01, 2025	8.87	8.86	8.86	8.87	8.86	1,835
November 28, 2025	8.92	8.92	8.92	8.92	8.92	200
November 27, 2025	8.97	8.92	8.85	9	8.92	3,600
November 26, 2025	8.96	8.93	8.93	8.96	8.93	4,300
November 25, 2025	8.92	8.93	8.93	8.93	8.91	800
November 24, 2025	8.93	8.93	8.93	8.93	8.93	426

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