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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.29	14.29	14.29	14.35	14.15	16,442
November 20, 2025	14.53	14.16	14.16	14.54	14.16	29,133
November 19, 2025	14.25	14.35	14.35	14.4	14.25	6,500
November 18, 2025	14.38	14.35	14.35	14.38	14.26	20,300
November 17, 2025	14.52	14.35	14.35	14.53	14.35	20,800
November 14, 2025	14.34	14.49	14.49	14.55	14.33	19,900
November 13, 2025	14.71	14.53	14.53	14.71	14.53	30,700
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

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