Brompton Enhanced Multi-Asset Income ETF - BMAX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	14.71	14.7	14.7	14.71	14.68	5,718
November 11, 2025	14.58	14.62	14.62	14.64	14.57	2,600
November 10, 2025	14.56	14.59	14.59	14.59	14.48	11,721
November 07, 2025	14.39	14.48	14.48	14.48	14.32	15,323
November 06, 2025	14.52	14.44	14.44	14.52	14.38	7,719
November 05, 2025	14.5	14.52	14.52	14.56	14.47	7,611
November 04, 2025	14.4	14.39	14.39	14.47	14.39	13,049
November 03, 2025	14.62	14.52	14.52	14.62	14.5	22,700
October 31, 2025	14.61	14.54	14.54	14.61	14.5	6,927
October 30, 2025	14.66	14.66	14.54	14.72	14.66	10,800
October 29, 2025	14.75	14.67	14.67	14.75	14.63	27,032
October 28, 2025	14.72	14.73	14.73	14.76	14.72	23,240
October 27, 2025	14.68	14.76	14.76	14.76	14.68	10,606
October 24, 2025	14.65	14.65	14.65	14.69	14.65	6,543
October 23, 2025	14.41	14.53	14.53	14.55	14.41	7,220
October 22, 2025	14.53	14.5	14.5	14.55	14.43	14,613
October 21, 2025	14.6	14.55	14.55	14.6	14.51	13,400
October 20, 2025	14.56	14.55	14.55	14.58	14.5	17,946
October 17, 2025	14.32	14.45	14.45	14.46	14.32	13,300
October 16, 2025	14.49	14.42	14.42	14.57	14.38	12,496
October 15, 2025	14.48	14.48	14.48	14.61	14.48	19,811
October 14, 2025	14.26	14.48	14.48	14.51	14.26	13,501
October 10, 2025	14.49	14.25	14.25	14.51	14.25	27,831
October 09, 2025	14.58	14.5	14.5	14.58	14.48	13,426
October 08, 2025	14.57	14.55	14.55	14.57	14.49	2,800
October 07, 2025	14.51	14.5	14.5	14.57	14.47	5,831
October 06, 2025	14.59	14.54	14.54	14.59	14.54	1,914
October 03, 2025	14.5	14.51	14.51	14.58	14.5	7,848
October 02, 2025	14.51	14.48	14.48	14.51	14.43	24,700
October 01, 2025	14.41	14.5	14.5	14.5	14.41	2,119
September 30, 2025	14.31	14.43	14.43	14.43	14.31	19,529
September 29, 2025	14.47	14.38	14.38	14.47	14.35	24,408
September 26, 2025	14.43	14.46	14.46	14.47	14.43	5,300
September 25, 2025	14.4	14.4	14.4	14.41	14.33	11,812
September 24, 2025	14.58	14.44	14.44	14.58	14.43	16,100
September 23, 2025	14.52	14.51	14.51	14.58	14.49	28,625
September 22, 2025	14.47	14.51	14.51	14.51	14.44	8,004
September 19, 2025	14.44	14.47	14.47	14.48	14.4	38,530
September 18, 2025	14.44	14.44	14.44	14.45	14.37	12,762
September 17, 2025	14.37	14.36	14.36	14.39	14.3	13,379
September 16, 2025	14.39	14.32	14.32	14.41	14.3	18,247
September 15, 2025	14.36	14.38	14.38	14.4	14.36	27,533
September 12, 2025	14.39	14.34	14.34	14.39	14.34	8,513
September 11, 2025	14.24	14.38	14.38	14.38	14.24	38,525
September 10, 2025	14.21	14.23	14.23	14.29	14.21	9,900
September 09, 2025	14.17	14.19	14.19	14.2	14.11	7,000
September 08, 2025	14.1	14.13	14.13	14.14	14.08	5,446
September 05, 2025	14.24	14.11	14.11	14.24	14.05	7,884
September 04, 2025	14.01	14.14	14.14	14.14	14.01	7,400
September 03, 2025	13.97	14.01	14.01	14.04	13.97	21,214
September 02, 2025	13.96	14.02	14.02	14.02	13.93	32,998
August 29, 2025	14.17	14.1	14.1	14.17	14.08	20,000
August 28, 2025	14.23	14.27	14.15	14.27	14.22	17,800
August 27, 2025	14.17	14.23	14.11	14.24	14.17	42,100
August 26, 2025	14.2	14.17	14.05	14.2	14.13	12,902
August 25, 2025	14.28	14.17	14.05	14.28	14.17	18,827
August 22, 2025	14.23	14.23	14.23	14.27	14.2	22,100
August 21, 2025	14.18	14.13	14.13	14.18	14.11	11,600
August 20, 2025	14.15	14.18	14.18	14.18	14.1	9,651
August 19, 2025	14.15	14.15	14.15	14.21	14.13	10,093

Brompton Enhanced Multi-Asset Income ETF (BMAX.TO) TSX