Brompton North American Low Volatility Dividend ETF - BLOV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	26.45	26.45	26.45	26.45	26.45	100
February 17, 2026	26.41	26.41	26.41	26.41	26.41	100
February 13, 2026	26.25	26.25	26.25	26.25	26.25	100
February 12, 2026	26.34	26.34	26.34	26.34	26.34	200
February 11, 2026	26.22	26.22	26.22	26.22	26.22	0
February 10, 2026	26.22	26.22	26.22	26.22	26.22	300
February 09, 2026	26.19	26.41	26.41	26.41	26.19	4,500
February 06, 2026	26.13	26.26	26.26	26.26	26.13	1,720
February 05, 2026	26	26	26	26	26	200
February 04, 2026	25.74	25.93	25.93	25.93	25.74	3,300
February 03, 2026	25.8	25.8	25.8	25.8	25.8	100
February 02, 2026	25.45	25.45	25.45	25.45	25.45	100
January 30, 2026	25.28	25.28	25.28	25.28	25.28	107
January 29, 2026	25.22	25.22	25.22	25.22	25.22	0
January 28, 2026	25.32	25.32	25.32	25.32	25.32	100
January 27, 2026	25.29	25.29	25.29	25.29	25.29	0
January 26, 2026	25.17	25.17	25.29	25.17	25.17	100
January 23, 2026	25.23	25.23	25.23	25.23	25.23	100
January 22, 2026	25.12	25.12	25.12	25.12	25.12	0
January 21, 2026	25.05	25.14	25.14	25.14	25.05	342
January 20, 2026	25.2	25.2	25.2	25.2	25.2	0
January 19, 2026	24.82	25.2	25.2	25.2	24.82	1,300
January 16, 2026	25.1	25.1	25.1	25.1	25.1	0
January 15, 2026	25.1	25.1	25.1	25.1	25.1	0
January 14, 2026	24.97	24.97	25.1	24.97	24.97	100
January 13, 2026	24.99	24.99	24.99	24.99	24.99	200
January 12, 2026	24.84	24.79	24.79	24.84	24.79	400
January 09, 2026	24.8	24.8	24.8	24.8	24.8	200
January 08, 2026	24.62	24.62	24.62	24.62	24.62	0
January 07, 2026	24.59	24.59	24.59	24.59	24.59	600
January 06, 2026	24.67	24.62	24.62	24.67	24.62	400
January 05, 2026	24.52	24.61	24.61	24.62	24.52	2,100
January 02, 2026	24.63	24.64	24.64	24.64	24.63	200
December 31, 2025	24.75	24.71	24.71	24.75	24.71	1,900
December 30, 2025	24.91	24.87	24.87	24.91	24.87	300
December 29, 2025	24.86	24.86	24.86	24.86	24.86	0
December 23, 2025	24.72	24.72	24.72	24.72	24.72	0
December 22, 2025	24.6	24.6	24.6	24.6	24.6	0
December 19, 2025	24.6	24.6	24.6	24.6	24.6	100
December 18, 2025	24.57	24.57	24.57	24.57	24.57	0
December 17, 2025	24.6	24.6	24.6	24.6	24.6	0
December 16, 2025	24.8	24.8	24.8	24.8	24.8	0
December 15, 2025	24.78	24.78	24.78	24.78	24.78	440
December 12, 2025	24.74	24.74	24.74	24.74	24.74	200
December 11, 2025	24.7	24.7	24.7	24.7	24.7	0
December 10, 2025	24.59	24.59	24.59	24.59	24.59	0
December 09, 2025	24.67	24.7	24.7	24.7	24.67	200
December 08, 2025	24.76	24.7	24.7	24.76	24.7	500
December 05, 2025	24.78	24.78	24.78	24.78	24.78	1,500
December 04, 2025	24.82	24.82	24.82	24.82	24.82	900
December 03, 2025	24.81	24.81	24.81	24.81	24.81	0
December 02, 2025	24.78	24.81	24.81	24.83	24.78	1,600
December 01, 2025	25.16	25.16	25.16	25.16	25.16	0
November 28, 2025	25.17	25.17	25.17	25.17	25.17	0
November 27, 2025	25.16	25.16	25.07	25.16	25.16	0
November 26, 2025	25.16	25.16	25.16	25.16	25.16	100
November 25, 2025	25.05	25.12	25.12	25.12	25.05	200
November 24, 2025	24.86	24.86	24.86	24.86	24.86	100
November 21, 2025	24.84	24.83	24.83	24.87	24.83	400
November 20, 2025	24.71	24.71	24.71	24.71	24.71	200

Brompton North American Low Volatility Dividend ETF (BLOV.TO) TSX