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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	11.44	11.44	11.44	11.44	11.44	166
August 20, 2025	11.63	11.49	11.49	11.63	11.49	700
August 19, 2025	11.57	11.57	11.57	11.57	11.57	0
August 18, 2025	11.57	11.58	11.58	11.58	11.57	1,503
August 15, 2025	11.69	11.61	11.61	11.69	11.61	600
August 14, 2025	11.36	11.36	11.36	11.36	11.36	0
August 13, 2025	11.36	11.36	11.36	11.36	11.36	0
August 12, 2025	11.36	11.36	11.36	11.36	11.36	0
August 11, 2025	11.36	11.36	11.36	11.36	11.36	100
August 08, 2025	11.41	11.43	11.43	11.43	11.41	1,500
August 07, 2025	11.4	11.39	11.39	11.4	11.39	539
August 06, 2025	11.37	11.34	11.31	11.37	11.33	5,380
August 05, 2025	11.4	11.32	11.32	11.4	11.32	505
August 01, 2025	11.2	11.22	11.22	11.22	11.17	5,900
July 31, 2025	11.44	11.41	11.41	11.5	11.41	3,200
July 30, 2025	11.54	11.52	11.46	11.54	11.52	790
July 29, 2025	11.49	11.49	11.43	11.49	11.49	0
July 28, 2025	11.5	11.49	11.43	11.5	11.48	4,300
July 25, 2025	11.56	11.56	11.5	11.56	11.56	200
July 24, 2025	11.61	11.61	11.55	11.61	11.61	0
July 23, 2025	11.52	11.52	11.46	11.52	11.52	300
July 22, 2025	11.4	11.4	11.34	11.4	11.4	260
July 21, 2025	11.46	11.46	11.4	11.46	11.46	0
July 18, 2025	11.46	11.46	11.4	11.46	11.46	0
July 17, 2025	11.45	11.48	11.48	11.48	11.45	1,400
July 16, 2025	11.36	11.3	11.3	11.52	11.3	2,203
July 15, 2025	11.48	11.38	11.38	11.48	11.36	1,800
July 14, 2025	12	11.46	11.46	12	11.36	6,274
July 11, 2025	11.75	11.39	11.39	11.75	11.32	4,282
July 10, 2025	11.48	11.48	11.48	11.48	11.48	0
July 09, 2025	11.43	11.43	11.43	11.43	11.43	400
July 08, 2025	11.32	11.36	11.36	11.36	11.24	2,000
July 07, 2025	11.22	11.28	11.28	11.28	11.22	1,905
July 04, 2025	11.24	11.26	11.26	11.29	11.24	4,121
July 03, 2025	11.29	11.32	11.32	11.32	11.29	2,000
July 02, 2025	11.3	11.24	11.24	11.3	11.22	2,688
June 30, 2025	11.32	11.33	11.33	11.33	11.32	300
June 27, 2025	11.35	11.36	11.31	11.36	11.35	1,800
June 26, 2025	11.21	11.3	11.3	11.3	11.2	2,100
June 25, 2025	11.24	11.23	11.23	11.25	11.23	9,200
June 24, 2025	11.29	11.31	11.31	11.45	11.29	5,300
June 23, 2025	11.2	11.2	11.2	11.2	11.1	2,660
June 20, 2025	11.15	11.15	11.15	11.15	11.15	200
June 19, 2025	11.22	11.22	11.22	11.22	11.22	0
June 18, 2025	11.22	11.22	11.22	11.49	11.19	4,712
June 17, 2025	11.6	11.22	11.22	11.6	11.2	8,420
June 16, 2025	11.26	11.32	11.32	11.32	11.26	1,813
June 13, 2025	11.3	11.23	11.23	11.3	11.21	5,500
June 12, 2025	11.3	11.3	11.3	11.3	11.3	221
June 11, 2025	11.7	11.33	11.33	11.7	11.32	2,470
June 10, 2025	11.45	11.41	11.41	11.51	11.36	7,100
June 09, 2025	11.45	11.45	11.45	11.46	11.45	1,000
June 06, 2025	11.5	11.51	11.51	11.51	11.48	2,300
June 05, 2025	11.46	11.46	11.46	11.46	11.46	2,873
June 04, 2025	11.4	11.43	11.43	12.14	11.39	10,300
June 03, 2025	11.4	11.41	11.41	11.42	11.39	3,300
June 02, 2025	11.48	11.4	11.4	11.48	11.28	1,255
May 30, 2025	11.33	11.36	11.36	11.36	11.3	3,500
May 29, 2025	11.4	11.41	11.36	11.41	11.35	7,000
May 28, 2025	11.42	11.42	11.37	11.68	11.38	18,135

Brompton European Dividend Growth ETF (EDGF.TO) TSX