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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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