Brompton European Dividend Growth ETF - EDGF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.57	11.57	11.57	11.57	11.57	100
December 03, 2025	11.5	11.5	11.5	11.5	11.5	5,385
December 02, 2025	11.43	11.5	11.5	11.5	11.43	5,385
December 01, 2025	11.4	11.4	11.4	11.45	11.35	1,156
November 28, 2025	11.52	11.52	11.52	11.52	11.52	300
November 27, 2025	11.45	11.52	11.46	11.52	11.45	615
November 26, 2025	11.29	11.42	11.36	11.44	11.29	3,550
November 25, 2025	11.16	11.16	11.16	11.16	11.16	0
November 24, 2025	11.21	11.21	11.21	11.21	11.21	488
November 21, 2025	11.12	11.12	11.12	11.12	11.12	0
November 20, 2025	11.16	11.17	11.17	11.17	11.16	200
November 19, 2025	11.18	11.27	11.27	11.27	11.18	2,460
November 18, 2025	11.3	11.3	11.3	11.3	11.3	300
November 17, 2025	11.48	11.39	11.39	11.84	11.39	13,918
November 14, 2025	11.55	11.55	11.55	11.55	11.55	1,400
November 13, 2025	11.7	11.62	11.62	11.7	11.6	2,854
November 12, 2025	11.7	11.7	11.7	11.7	11.7	290
November 11, 2025	11.71	11.67	11.67	11.71	11.67	878
November 10, 2025	11.61	11.64	11.64	11.64	11.61	153
November 07, 2025	11.34	11.5	11.5	11.5	11.34	200
November 06, 2025	11.52	11.5	11.5	11.54	11.5	1,130
November 05, 2025	11.47	11.47	11.47	11.47	11.47	18
November 04, 2025	11.45	11.47	11.47	11.45	11.45	500
November 03, 2025	11.59	11.59	11.59	11.59	11.59	0
October 31, 2025	11.65	11.65	11.65	11.65	11.65	1,000
October 30, 2025	11.68	11.68	11.62	11.68	11.68	792
October 29, 2025	11.77	11.64	11.64	11.77	11.64	403
October 28, 2025	11.61	11.66	11.66	11.69	11.61	5,353
October 27, 2025	11.66	11.66	11.66	11.66	11.66	0
October 24, 2025	11.61	11.61	11.61	11.61	11.61	300
October 23, 2025	11.6	11.6	11.6	11.6	11.6	200
October 22, 2025	11.65	11.65	11.65	11.65	11.65	520
October 21, 2025	11.65	11.65	11.65	11.65	11.65	245
October 20, 2025	11.69	11.61	11.61	11.7	11.61	3,359
October 17, 2025	11.58	11.58	11.58	11.58	11.58	0
October 16, 2025	11.69	11.68	11.68	11.72	11.68	1,803
October 15, 2025	11.74	11.78	11.78	11.78	11.74	1,100
October 14, 2025	11.76	11.76	11.76	11.76	11.76	1,001
October 10, 2025	11.73	11.6	11.6	11.73	11.6	3,606
October 09, 2025	11.71	11.71	11.71	11.71	11.71	2,613
October 08, 2025	11.79	11.79	11.79	11.79	11.79	0
October 07, 2025	11.66	11.65	11.65	11.66	11.65	4,100
October 06, 2025	11.87	11.87	11.87	11.87	11.87	0
October 03, 2025	11.89	11.89	11.87	11.89	11.89	125
October 02, 2025	11.72	11.81	11.81	11.81	11.72	800
October 01, 2025	11.79	11.75	11.75	11.79	11.75	1,211
September 30, 2025	11.7	11.7	11.7	11.7	11.7	804
September 29, 2025	11.74	11.67	11.67	11.74	11.6	3,800
September 26, 2025	11.59	11.59	11.53	11.59	11.59	1,000
September 25, 2025	11.58	11.58	11.52	11.58	11.58	303
September 24, 2025	11.52	11.52	11.52	11.52	11.52	1,000
September 23, 2025	11.74	11.64	11.64	11.74	11.62	3,428
September 22, 2025	11.66	11.66	11.66	11.66	11.66	0
September 19, 2025	11.66	11.66	11.66	11.66	11.66	0
September 18, 2025	11.66	11.66	11.66	11.66	11.66	0
September 17, 2025	11.66	11.66	11.66	11.66	11.66	0
September 16, 2025	11.66	11.66	11.66	11.66	11.66	0
September 15, 2025	11.67	11.67	11.67	11.67	11.67	550
September 12, 2025	11.6	11.62	11.62	11.62	11.6	1,400
September 11, 2025	11.53	11.51	11.51	11.55	11.4	2,900

Brompton European Dividend Growth ETF (EDGF.TO) TSX