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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.43	11.43	11.43	11.43	11.43	0
September 09, 2025	11.4	11.46	11.46	11.46	11.4	2,041
September 08, 2025	11.46	11.44	11.44	11.46	11.44	1,100
September 05, 2025	11.28	11.28	11.28	11.28	11.28	0
September 04, 2025	11.28	11.28	11.28	11.28	11.28	0
September 03, 2025	11.32	11.35	11.35	11.35	11.32	2,676
September 02, 2025	11.32	11.28	11.28	11.32	11.28	2,139
August 29, 2025	11.46	11.38	11.38	11.46	11.38	2,941
August 28, 2025	11.43	11.43	11.37	11.43	11.43	300
August 27, 2025	11.47	11.47	11.41	11.47	11.47	2,800
August 26, 2025	11.49	11.49	11.43	11.49	11.49	1,000
August 25, 2025	11.69	11.59	11.53	11.73	11.59	7,418
August 22, 2025	11.64	11.69	11.69	11.69	11.64	2,501
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

Brompton European Dividend Growth ETF (EDGF.TO) TSX