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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.8	24.8	24.8	24.8	24.8	0
November 18, 2025	24.8	24.8	24.8	24.8	24.8	0
November 17, 2025	24.8	24.8	24.8	24.8	24.8	100
November 14, 2025	24.69	24.69	24.69	24.69	24.69	0
November 13, 2025	24.8	24.8	24.8	24.8	24.8	0
November 12, 2025	24.66	24.66	24.66	24.66	24.66	0
November 11, 2025	24.51	24.51	24.51	24.51	24.51	0
November 10, 2025	24.35	24.35	24.35	24.35	24.35	0
November 07, 2025	24.3	24.3	24.3	24.3	24.3	0
November 06, 2025	24.3	24.3	24.3	24.3	24.3	0
November 05, 2025	24.17	24.17	24.17	24.17	24.17	0
November 04, 2025	24.08	24.08	24.08	24.08	24.08	100
November 03, 2025	24.25	24.25	24.25	24.25	24.25	0
October 31, 2025	24.43	24.43	24.43	24.43	24.43	0
October 30, 2025	24.31	24.31	24.22	24.31	24.31	0
October 29, 2025	24.56	24.56	24.47	24.56	24.56	0
October 28, 2025	24.56	24.56	24.56	24.56	24.56	100
October 27, 2025	24.57	24.57	24.57	24.57	24.57	0
October 24, 2025	24.46	24.46	24.46	24.46	24.46	0
October 23, 2025	24.48	24.46	24.46	24.48	24.46	300
October 22, 2025	24.44	24.44	24.44	24.44	24.44	0
October 21, 2025	24.44	24.44	24.44	24.44	24.44	100
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

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