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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	14.2	14.17	14.17	14.2	14.14	16,146
August 15, 2025	14.23	14.19	14.19	14.23	14.15	4,704
August 14, 2025	14.16	14.18	14.18	14.18	14.12	15,331
August 13, 2025	14.12	14.14	14.14	14.16	14.1	9,847
August 12, 2025	14.02	14.11	14.11	14.11	14.02	16,174
August 11, 2025	14.09	14.02	14.02	14.09	14.02	13,100
August 08, 2025	13.94	14.03	14.03	14.05	13.94	5,300
August 07, 2025	14	13.96	13.96	14.05	13.93	13,736
August 06, 2025	14.06	14	14	14.06	13.95	9,849
August 05, 2025	14.11	14.01	14.01	14.11	13.65	17,932
August 01, 2025	13.98	13.9	13.9	13.98	13.79	29,300
July 31, 2025	14.32	14.01	14.01	14.32	14.01	13,629
July 30, 2025	14.33	14.28	14.16	14.33	14.22	9,538
July 29, 2025	14.26	14.27	14.27	14.31	14.26	8,200
July 28, 2025	14.37	14.26	14.26	14.37	14.23	17,943
July 25, 2025	14.25	14.3	14.3	14.3	14.25	7,612
July 24, 2025	14.25	14.25	14.25	14.28	14.25	17,231
July 23, 2025	14.15	14.22	14.22	14.22	14.15	31,110
July 22, 2025	14.06	14.09	14.09	14.09	14.05	9,449
July 21, 2025	14.13	14.07	14.07	14.14	14.06	13,300
July 18, 2025	14.09	14.08	14.08	14.11	14.08	23,900
July 17, 2025	14.05	14.09	14.09	14.09	14.03	15,809
July 16, 2025	14.01	14.03	14.03	14.03	13.89	27,500
July 15, 2025	14.08	14	14	14.09	14	42,100
July 14, 2025	14	14.07	14.07	14.07	14	22,000
July 11, 2025	14.09	14	14	14.09	14	35,600
July 10, 2025	14.1	14.1	14.1	14.12	14.09	17,300
July 09, 2025	14.06	14.1	14.1	14.1	14.03	14,413
July 08, 2025	14.09	14.05	14.05	14.09	14	40,805
July 07, 2025	14.12	14.06	14.06	14.12	14.03	25,600
July 04, 2025	14.14	14.13	14.13	14.14	14.09	15,443
July 03, 2025	14.08	14.14	14.14	14.15	14.08	10,836
July 02, 2025	14	14.04	14.04	14.04	14	7,424
June 30, 2025	14.01	14.07	14.07	14.07	14.01	10,100
June 27, 2025	14.07	14.09	14.09	14.11	14.04	14,600
June 26, 2025	13.93	14.04	14.04	14.04	13.93	10,300
June 25, 2025	14.02	13.95	13.95	14.02	13.93	7,686
June 24, 2025	13.85	13.97	13.97	13.99	13.85	28,634
June 23, 2025	13.72	13.84	13.84	13.84	13.7	6,400
June 20, 2025	13.78	13.72	13.72	13.78	13.7	8,600
June 19, 2025	13.74	13.7	13.7	13.74	13.67	12,800
June 18, 2025	13.82	13.74	13.74	13.82	13.74	4,640

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