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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.08	15.12	15.12	15.12	15.03	10,752
February 19, 2026	15.1	15.05	15.05	15.1	14.95	25,133
February 18, 2026	15.09	15.05	15.05	15.09	15.01	21,100
February 17, 2026	14.91	15.01	15.01	15.01	14.88	34,400
February 13, 2026	14.81	14.97	14.97	15	14.81	45,500
February 12, 2026	15.14	14.88	14.88	15.14	14.88	40,200
February 11, 2026	15.07	15.08	15.08	15.09	15	7,800
February 10, 2026	15.13	15.06	15.06	15.14	15.05	17,449
February 09, 2026	14.99	15.11	15.11	15.11	14.98	74,500
February 06, 2026	14.68	14.96	14.96	14.98	14.68	15,044
February 05, 2026	14.67	14.68	14.68	14.77	14.61	9,200
February 04, 2026	14.89	14.74	14.74	14.89	14.68	43,700
February 03, 2026	14.88	14.86	14.86	14.89	14.74	19,747
February 02, 2026	14.8	14.88	14.88	14.88	14.75	21,100
January 30, 2026	14.64	14.74	14.74	14.8	14.64	11,400
January 29, 2026	14.98	14.9	14.78	14.98	14.82	11,500
January 28, 2026	14.92	14.91	14.79	14.92	14.88	5,700
January 27, 2026	14.96	14.95	14.95	14.96	14.93	7,320
January 26, 2026	14.88	14.87	14.87	14.89	14.85	11,000
January 23, 2026	14.87	14.82	14.82	14.87	14.76	8,612
January 22, 2026	14.8	14.83	14.83	14.86	14.8	7,824
January 21, 2026	14.74	14.8	14.8	14.83	14.68	12,505
January 20, 2026	14.78	14.66	14.66	14.78	14.65	16,439
January 19, 2026	14.9	14.92	14.92	15.24	14.82	17,100
January 16, 2026	14.85	14.93	14.93	14.94	14.84	14,149
January 15, 2026	14.88	14.86	14.86	14.92	14.85	24,193
January 14, 2026	14.88	14.81	14.81	14.88	14.76	13,600
January 13, 2026	14.87	14.82	14.82	14.87	14.8	6,207
January 12, 2026	14.74	14.89	14.89	14.89	14.74	41,647
January 09, 2026	14.81	14.85	14.85	14.88	14.81	16,324
January 08, 2026	14.87	14.8	14.8	14.87	14.77	11,206
January 07, 2026	14.87	14.83	14.83	14.87	14.82	19,044
January 06, 2026	14.76	14.86	14.86	14.86	14.76	7,140
January 05, 2026	14.61	14.73	14.73	14.74	14.61	19,839
January 02, 2026	14.6	14.63	14.63	14.64	14.58	17,200
December 31, 2025	14.66	14.54	14.54	14.66	14.52	7,030
December 30, 2025	14.73	14.75	14.75	14.75	14.72	10,100
December 29, 2025	14.78	14.73	14.73	14.78	14.72	12,606
December 23, 2025	14.67	14.74	14.74	14.74	14.67	13,121
December 22, 2025	14.73	14.72	14.72	14.73	14.64	23,615
December 19, 2025	14.56	14.57	14.57	14.61	14.56	2,000
December 18, 2025	14.5	14.45	14.45	14.5	14.44	10,300
December 17, 2025	14.55	14.38	14.38	14.55	14.37	16,031
December 16, 2025	14.55	14.48	14.48	14.55	14.45	10,900
December 15, 2025	14.68	14.55	14.55	14.68	14.55	18,704
December 12, 2025	14.74	14.57	14.57	14.74	14.54	35,872
December 11, 2025	14.68	14.7	14.7	14.71	14.64	5,300
December 10, 2025	14.62	14.68	14.68	14.7	14.55	20,829
December 09, 2025	14.58	14.57	14.57	14.66	14.57	22,727
December 08, 2025	14.71	14.59	14.59	14.71	14.59	20,000
December 05, 2025	14.71	14.63	14.63	14.71	14.63	3,600
December 04, 2025	14.64	14.6	14.6	14.64	14.6	9,304
December 03, 2025	14.55	14.59	14.59	14.6	14.53	16,500
December 02, 2025	14.54	14.52	14.52	14.55	14.49	18,600
December 01, 2025	14.55	14.5	14.5	14.55	14.5	5,600
November 28, 2025	14.66	14.6	14.6	14.66	14.59	3,442
November 27, 2025	14.65	14.71	14.59	14.71	14.63	3,100
November 26, 2025	14.63	14.65	14.65	14.68	14.62	11,744
November 25, 2025	14.43	14.55	14.55	14.56	14.41	12,700
November 24, 2025	14.37	14.42	14.42	14.43	14.36	33,000

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