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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.38	12.42	12.42	12.42	12.38	2,000
February 19, 2026	12.33	12.31	12.31	12.33	12.18	605
February 18, 2026	12.38	12.3	12.3	12.43	12.3	2,301
February 17, 2026	12.08	12.27	12.27	12.27	12.06	2,784
February 13, 2026	12.12	12.17	12.17	12.17	12.12	1,500
February 12, 2026	12.13	12.12	12.12	12.13	12.12	900
February 11, 2026	12.3	12.24	12.24	12.4	12.24	3,373
February 10, 2026	12.33	12.21	12.21	12.33	12.2	2,510
February 09, 2026	12.16	12.21	12.21	12.21	11.95	3,199
February 06, 2026	12.07	12.01	12.01	12.07	12.01	571
February 05, 2026	11.94	11.98	11.98	11.98	11.94	661
February 04, 2026	12.1	12.06	12.06	12.33	12	8,534
February 03, 2026	12.15	12.08	12.08	12.15	12.07	951
February 02, 2026	11.97	11.97	11.97	11.97	11.97	10,212
January 30, 2026	12	11.78	11.78	12.02	11.78	10,212
January 29, 2026	12.15	11.99	11.93	12.15	11.99	2,018
January 28, 2026	12.02	12.07	12	12.07	12.02	4,206
January 27, 2026	12.16	12.2	12.12	12.2	12.16	2,800
January 26, 2026	12.11	12.04	12.04	12.11	11.86	2,701
January 23, 2026	12.01	12.02	12.02	12.02	12.01	1,700
January 22, 2026	12.06	12.05	12.05	12.06	12.05	1,301
January 21, 2026	11.94	11.85	11.85	11.94	11.85	1,484
January 20, 2026	11.94	11.94	11.94	11.94	11.94	660
January 19, 2026	12.05	12.08	12.08	12.08	11.97	7,302
January 16, 2026	12.18	12.21	12.21	12.21	12.18	603
January 15, 2026	12.43	12.17	12.17	12.43	12.15	3,700
January 14, 2026	12.11	12	12	12.11	12	5,390
January 13, 2026	12.14	12.1	12.1	12.14	12.1	500
January 12, 2026	12.14	12.1	12.1	12.24	12.1	6,100
January 09, 2026	12.16	12.1	12.1	12.16	12.1	3,110
January 08, 2026	12.06	12.06	12.06	12.06	12.06	0
January 07, 2026	12.07	12.06	12.06	12.1	12	4,051
January 06, 2026	12	12.08	12.08	12.26	11.94	7,775
January 05, 2026	11.95	11.88	11.88	11.95	11.88	401
January 02, 2026	11.78	11.78	11.78	11.78	11.78	1,284
December 31, 2025	11.6	11.57	11.57	11.6	11.57	1,500
December 30, 2025	11.7	11.7	11.64	11.7	11.7	303
December 29, 2025	11.7	11.7	11.64	11.7	11.7	1,265
December 23, 2025	11.75	11.73	11.73	11.75	11.73	1,500
December 22, 2025	11.6	11.72	11.72	11.72	11.6	923
December 19, 2025	11.6	11.6	11.6	11.6	11.6	0
December 18, 2025	11.51	11.51	11.51	11.51	11.51	1,403
December 17, 2025	11.56	11.56	11.56	11.56	11.56	1,800
December 16, 2025	11.55	11.47	11.47	11.55	11.47	2,318
December 15, 2025	11.65	11.65	11.65	11.65	11.65	203
December 12, 2025	11.62	11.54	11.54	11.62	11.54	1,250
December 11, 2025	11.62	11.62	11.62	11.62	11.62	400
December 10, 2025	11.49	11.64	11.64	11.64	11.49	1,100
December 09, 2025	11.69	11.61	11.61	11.69	11.61	235
December 08, 2025	11.51	11.51	11.51	11.51	11.51	0
December 05, 2025	11.45	11.45	11.45	11.45	11.45	992
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

Brompton European Dividend Growth ETF (EDGF.TO) TSX