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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	24.5	24.5	24.5	24.5	24.5	200
October 17, 2025	24.23	24.23	24.23	24.23	24.23	0
October 16, 2025	24.36	24.36	24.36	24.36	24.36	0
October 15, 2025	24.31	24.31	24.31	24.31	24.31	0
October 14, 2025	24.33	24.33	24.31	24.33	24.33	1,800
October 10, 2025	24.21	24.21	24.17	24.21	24.21	200
October 09, 2025	24.26	24.26	24.26	24.26	24.26	0
October 08, 2025	24.15	24.15	24.26	24.15	24.15	100
October 07, 2025	24.22	24.22	24.22	24.22	24.22	0
October 06, 2025	24.32	24.32	24.32	24.32	24.32	0
October 03, 2025	24.32	24.32	24.32	24.32	24.32	0
October 02, 2025	24.2	24.2	24.28	24.2	24.2	100
October 01, 2025	24.43	24.43	24.43	24.43	24.43	0
September 30, 2025	24.43	24.43	24.43	24.43	24.43	200
September 29, 2025	24.36	24.36	24.36	24.36	24.36	0
September 26, 2025	24.21	24.34	24.34	24.34	24.21	1,500
September 25, 2025	24.33	24.33	24.33	24.33	24.33	0
September 24, 2025	24.35	24.35	24.35	24.35	24.35	0
September 23, 2025	24.18	24.18	24.18	24.18	24.18	0
September 22, 2025	24.23	24.23	24.23	24.23	24.23	0
September 19, 2025	24.15	24.23	24.23	24.23	24.15	700
September 18, 2025	24.2	24.2	24.2	24.2	24.2	0
September 17, 2025	24.11	24.11	24.11	24.11	24.11	0
September 16, 2025	24.11	24.11	24.11	24.11	24.11	0
September 15, 2025	24.17	24.17	24.17	24.17	24.17	200
September 12, 2025	24.31	24.31	24.28	24.31	24.31	0
September 11, 2025	24.29	24.31	24.31	24.32	24.28	1,200
September 10, 2025	24.11	24.11	24.11	24.11	24.11	0
September 09, 2025	23.95	23.95	23.95	23.95	23.95	0
September 08, 2025	24.04	24.04	24.04	24.04	24.04	0
September 05, 2025	24.13	24.13	24.04	24.13	24.13	1,000
September 04, 2025	24.11	24.11	24.11	24.11	24.11	0
September 03, 2025	24.03	24.03	24.03	24.03	24.03	0
September 02, 2025	24.07	24.07	24.07	24.07	24.07	0
August 29, 2025	24.03	24.03	24.03	24.03	24.03	0
August 28, 2025	24.07	24.07	23.98	24.07	24.07	0
August 27, 2025	24.01	24.01	23.93	24.01	24.01	0
August 26, 2025	24.08	24.08	24.08	24.08	24.08	0
August 25, 2025	24.17	24.17	24.17	24.17	24.17	0
August 22, 2025	24.35	24.35	24.35	24.35	24.35	0
August 21, 2025	24.38	24.38	24.38	24.38	24.38	0
August 20, 2025	24.15	24.15	24.15	24.15	24.15	0
August 19, 2025	24.07	24.07	24.07	24.07	24.07	0
August 18, 2025	24.2	24.2	24.2	24.2	24.2	0
August 15, 2025	24.2	24.2	24.2	24.2	24.2	100
August 14, 2025	24.02	24.02	24.02	24.02	24.02	100
August 13, 2025	24.08	24.08	24.08	24.08	24.08	0
August 12, 2025	24.13	24.13	24.13	24.13	24.13	0
August 11, 2025	24.12	24.12	24.12	24.12	24.12	100
August 08, 2025	24.02	24.02	24.02	24.02	24.02	0
August 07, 2025	24.09	24.09	24.09	24.09	24.09	0
August 06, 2025	24.11	24.11	24.11	24.11	24.11	0
August 05, 2025	24.1	24.11	24.11	24.11	24.1	900
August 01, 2025	24.06	24.06	24.06	24.06	24.06	100
July 31, 2025	24.15	24.15	24.15	24.15	24.15	0
July 30, 2025	24.16	24.16	24.16	24.16	24.16	0
July 29, 2025	23.97	23.97	23.97	23.97	23.97	0
July 28, 2025	24.15	24.15	24.15	24.15	24.15	0
July 25, 2025	24.13	24.13	24.13	24.13	24.13	0
July 24, 2025	24.13	24.13	24.13	24.13	24.13	0

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