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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brompton European Dividend Growth ETF (EDGF.TO) TSX