Brompton Sustainable Real Assets Dividend ETF (BREA.TO) TSX

28.62

+0.33(+1.17%)

Updated at January 20 03:05PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	28.4	28.63	28.63	28.63	28.4	502
February 07, 2025	28.42	28.32	28.32	28.42	28.32	200
February 06, 2025	28.29	28.29	28.29	28.29	28.29	100
February 05, 2025	27.97	28.19	28.19	28.24	27.97	1,800
February 04, 2025	27.95	27.9	27.9	27.95	27.9	400
February 03, 2025	27.3	27.96	27.96	27.99	27.3	905
January 31, 2025	28.13	28.13	28.13	28.13	28.13	100
January 30, 2025	28.25	28.48	28.36	28.48	28.25	2,100
January 29, 2025	27.82	27.84	27.72	27.98	27.82	800
January 28, 2025	27.4	27.58	27.46	27.66	27.4	1,900
January 27, 2025	29	27.65	27.65	29	27.64	5,202
January 24, 2025	29	28.95	28.95	29	28.95	2,600
January 23, 2025	29.18	29.18	29.18	29.18	29.18	100
January 22, 2025	28.87	28.95	28.95	29.01	28.87	273,200
January 21, 2025	28.5	28.62	28.62	28.71	28.5	1,600
January 20, 2025	28.63	28.62	28.62	28.63	28.61	1,940
January 17, 2025	27.95	27.95	27.95	27.95	27.95	0
January 16, 2025	27.73	27.73	27.73	27.73	27.73	100
January 15, 2025	28.02	28.02	28.02	28.02	28.02	106
January 14, 2025	27.47	27.49	27.49	27.52	27.47	3,000
January 13, 2025	27.26	27.27	27.27	27.27	27.26	300
January 10, 2025	27.41	27.43	27.43	27.54	27.41	1,100
January 09, 2025	27.43	27.43	27.43	27.43	27.43	0
January 08, 2025	27.26	27.43	27.43	27.43	27.09	5,700
January 07, 2025	27.37	27.27	27.27	27.37	27.27	4,600
January 06, 2025	27.55	27.52	27.52	27.55	27.51	602
January 03, 2025	27.02	27.02	27.02	27.02	27.02	0
January 02, 2025	27.01	27.02	27.02	27.02	27.01	200
December 31, 2024	26.74	26.77	26.77	26.77	26.74	400
December 30, 2024	26.75	26.88	26.76	26.92	26.75	2,000
December 27, 2024	27.07	26.97	26.85	27.07	26.84	2,500
December 24, 2024	27.03	27.17	27.05	27.17	27.03	4,206
December 23, 2024	26.96	27	26.88	27	26.96	700
December 20, 2024	26.58	26.84	26.72	26.87	26.58	2,000
December 19, 2024	26.6	26.63	26.51	26.71	26.6	1,100
December 18, 2024	27.23	26.61	26.49	27.23	26.61	700
December 17, 2024	27.53	27.53	27.41	27.53	27.53	0
December 16, 2024	27.66	27.53	27.41	27.66	27.53	310
December 13, 2024	27.56	27.56	27.44	27.56	27.56	6,807
December 12, 2024	27.75	27.75	27.63	27.75	27.75	100
December 11, 2024	27.83	28.08	27.95	28.08	27.83	1,500
December 10, 2024	27.86	27.74	27.62	27.86	27.74	2,000
December 09, 2024	28.54	28.06	27.93	28.54	28.04	2,500
December 06, 2024	28.5	28.5	28.37	28.5	28.5	100
December 05, 2024	28.64	28.63	28.5	28.64	28.63	400
December 04, 2024	28.65	28.65	28.52	28.65	28.65	240
December 03, 2024	28.55	28.55	28.42	28.55	28.55	200
December 02, 2024	28.86	28.42	28.29	28.87	28.42	5,525
November 29, 2024	28.72	28.58	28.58	28.89	28.58	11,300
November 28, 2024	28.52	28.88	28.76	28.88	28.5	1,200
November 27, 2024	28.82	28.82	28.7	28.82	28.82	0
November 26, 2024	28.74	28.82	28.7	28.83	28.72	1,500
November 25, 2024	29.11	28.7	28.58	29.11	28.7	400
November 22, 2024	28.77	28.77	28.65	28.77	28.77	0
November 21, 2024	28.49	28.77	28.65	28.77	28.49	3,400
November 20, 2024	28.32	28.32	28.2	28.32	28.32	112
November 19, 2024	28.05	28.32	28.2	28.32	28.04	4,000
November 18, 2024	28.21	28.2	28.08	28.21	28.2	300
November 15, 2024	28	27.99	27.87	28.15	27.9	5,000
November 14, 2024	28.01	28.01	27.89	28.01	28.01	100