Brompton North American Financials Dividend ETF - BFIN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	27.79	27.8	27.8	27.8	27.73	2,800
January 09, 2026	28.08	28	28	28.08	28	1,500
January 08, 2026	28.07	28.07	28.07	28.07	28.07	200
January 07, 2026	28.27	28.27	28.27	28.27	28.27	0
January 06, 2026	28.28	28.27	28.27	28.28	28.27	200
January 05, 2026	28.32	28.14	28.14	28.32	28.14	2,000
January 02, 2026	27.49	27.49	27.49	27.49	27.49	300
December 31, 2025	27.38	27.29	27.29	27.38	27.29	1,600
December 30, 2025	27.59	27.58	27.45	27.59	27.57	2,400
December 29, 2025	27.71	27.7	27.7	27.71	27.7	2,700
December 23, 2025	27.73	27.73	27.73	27.73	27.73	100
December 22, 2025	27.57	27.71	27.71	27.71	27.57	3,200
December 19, 2025	27.28	27.28	27.28	27.28	27.28	100
December 18, 2025	27.12	27.12	27.12	27.12	27.12	0
December 17, 2025	27.29	27.29	27.29	27.29	27.29	500
December 16, 2025	27.35	27.35	27.35	27.35	27.35	0
December 15, 2025	27.29	27.29	27.29	27.29	27.29	0
December 12, 2025	27.29	27.29	27.29	27.29	27.29	337
December 11, 2025	27.09	27.09	27.09	27.09	27.09	0
December 10, 2025	27.13	27.09	27.09	27.13	27.09	200
December 09, 2025	26.87	26.7	26.7	26.87	26.7	1,000
December 08, 2025	26.69	26.69	26.69	26.69	26.69	0
December 05, 2025	26.74	26.69	26.69	26.74	26.69	1,200
December 04, 2025	26.64	26.63	26.63	26.64	26.63	200
December 03, 2025	26.14	26.14	26.14	26.14	26.14	0
December 02, 2025	26.13	26.14	26.14	26.19	26.13	1,400
December 01, 2025	26.09	26.09	26.09	26.09	26.09	201
November 28, 2025	26.29	26.31	26.31	26.31	26.29	400
November 27, 2025	26.27	26.28	26.15	26.28	26.27	300
November 26, 2025	26.22	26.19	26.06	26.22	26.19	300
November 25, 2025	26.06	26.03	26.03	26.06	26.03	301
November 24, 2025	25.72	25.72	25.72	25.75	25.66	1,100
November 21, 2025	25.27	25.5	25.5	25.53	25.27	1,000
November 20, 2025	25.82	25.26	25.26	25.82	25.26	300
November 19, 2025	25.46	25.46	25.46	25.46	25.46	200
November 18, 2025	25.25	25.25	25.25	25.25	25.25	0
November 17, 2025	25.57	25.54	25.54	25.59	25.54	1,900
November 14, 2025	25.87	25.87	25.87	25.87	25.87	100
November 13, 2025	25.87	25.87	25.87	25.87	25.87	100
November 12, 2025	25.95	25.95	25.95	25.95	25.95	0
November 11, 2025	25.89	25.89	25.89	25.89	25.89	0
November 10, 2025	25.84	25.92	25.92	25.92	25.72	1,000
November 07, 2025	25.66	25.66	25.66	25.66	25.66	0
November 06, 2025	25.71	25.71	25.71	25.71	25.71	0
November 05, 2025	25.71	25.71	25.71	25.71	25.71	200
November 04, 2025	25.6	25.56	25.56	25.6	25.56	300
November 03, 2025	25.2	25.56	25.56	25.56	25.2	1,402
October 31, 2025	25.61	25.61	25.61	25.61	25.61	100
October 30, 2025	25.57	25.57	25.44	25.57	25.57	100
October 29, 2025	25.78	25.78	25.65	25.78	25.78	0
October 28, 2025	25.76	25.76	25.63	25.76	25.76	240
October 27, 2025	25.74	25.74	25.61	25.74	25.74	0
October 24, 2025	25.76	25.74	25.61	25.76	25.74	200
October 23, 2025	25.33	25.33	25.33	25.33	25.33	400
October 22, 2025	25.42	25.42	25.42	25.42	25.42	0
October 21, 2025	25.49	25.43	25.43	25.49	25.43	800
October 20, 2025	25.49	25.49	25.49	25.49	25.49	100
October 17, 2025	25.14	25.14	25.14	25.14	25.14	100
October 16, 2025	25.67	25.67	25.67	25.67	25.67	300
October 15, 2025	25.51	25.51	25.51	25.51	25.51	0

Brompton North American Financials Dividend ETF (BFIN.TO) TSX