Brompton Tech Leaders Income ETF - TLF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.11	27.8	27.8	28.11	27.64	1,647
January 13, 2026	28.13	28.12	28.12	28.32	28.11	1,400
January 12, 2026	27.84	28.29	28.29	28.29	27.84	6,000
January 09, 2026	27.9	28.1	28.1	28.16	27.9	27,500
January 08, 2026	27.64	27.73	27.73	27.73	27.64	5,605
January 07, 2026	28.14	28.07	28.07	28.14	28.07	335
January 06, 2026	27.68	28.04	28.04	28.04	27.68	8,136
January 05, 2026	27.77	27.68	27.68	27.89	27.65	4,200
January 02, 2026	27.86	27.6	27.6	27.86	27.46	6,600
December 31, 2025	27.6	27.46	27.46	27.63	27.46	2,142
December 30, 2025	27.87	27.84	27.7	27.9	27.84	1,400
December 29, 2025	27.73	27.88	27.74	27.89	27.73	1,702
December 23, 2025	27.66	27.78	27.78	27.78	27.66	1,600
December 22, 2025	27.53	27.69	27.69	27.69	27.53	1,430
December 19, 2025	27.36	27.41	27.41	27.41	27.34	700
December 18, 2025	27.03	26.96	26.96	27.04	26.79	2,009
December 17, 2025	27.21	26.51	26.51	27.21	26.51	1,033
December 16, 2025	27.07	27.05	27.05	27.17	26.94	3,049
December 15, 2025	27.43	27.13	27.13	27.43	27.12	1,000
December 12, 2025	28	27.46	27.46	28	27.43	4,700
December 11, 2025	28.24	28.28	28.28	28.28	27.96	1,200
December 10, 2025	28.25	28.5	28.5	28.5	28.22	545
December 09, 2025	28.25	28.25	28.25	28.25	28.25	161
December 08, 2025	28.26	28.19	28.19	28.27	28.19	900
December 05, 2025	28.23	28.12	28.12	28.23	28.1	2,649
December 04, 2025	27.89	27.91	27.91	27.97	27.8	3,410
December 03, 2025	27.63	27.8	27.8	27.8	27.62	3,625
December 02, 2025	27.63	27.73	27.73	27.85	27.63	4,900
December 01, 2025	27.49	27.59	27.59	27.6	27.37	4,200
November 28, 2025	27.47	27.53	27.53	27.53	27.43	428
November 27, 2025	27.5	27.45	27.31	27.5	27.41	600
November 26, 2025	27.52	27.44	27.44	27.52	27.43	1,122
November 25, 2025	26.94	27.25	27.25	27.25	26.94	1,124
November 24, 2025	26.55	27.15	27.15	27.15	26.55	5,600
November 21, 2025	26.18	26.41	26.41	26.63	25.95	3,427
November 20, 2025	27.61	26.17	26.17	27.61	26.17	2,511
November 19, 2025	27.07	27.07	27.07	27.19	26.84	2,331
November 18, 2025	27.06	26.99	26.99	27.06	26.61	2,200
November 17, 2025	27.19	27.1	27.1	27.42	27.01	4,127
November 14, 2025	26.86	27.42	27.42	27.57	26.86	918
November 13, 2025	27.79	27.32	27.32	27.79	27.27	2,100
November 12, 2025	27.84	27.86	27.86	27.86	27.71	1,700
November 11, 2025	27.92	27.83	27.83	27.92	27.69	1,400
November 10, 2025	27.84	27.9	27.9	27.9	27.79	10,500
November 07, 2025	27.26	27.4	27.4	27.4	26.97	3,400
November 06, 2025	27.44	27.53	27.53	27.61	27.4	3,114
November 05, 2025	28	28.04	28.04	28.13	27.95	3,500
November 04, 2025	28	27.78	27.78	28.09	27.78	2,343
November 03, 2025	28.51	28.41	28.41	28.51	28.33	4,100
October 31, 2025	28.39	28.39	28.39	28.44	28.23	1,926
October 30, 2025	28.58	28.5	28.36	28.58	28.47	1,536
October 29, 2025	28.71	28.72	28.72	28.73	28.59	1,400
October 28, 2025	28.59	28.72	28.72	28.78	28.59	5,300
October 27, 2025	28.47	28.51	28.51	28.51	28.46	1,800
October 24, 2025	28.09	28.24	28.24	28.24	28.09	600
October 23, 2025	27.74	27.83	27.83	27.86	27.68	4,917
October 22, 2025	27.7	27.4	27.4	27.7	27.4	2,900
October 21, 2025	27.72	27.76	27.76	27.81	27.68	6,000
October 20, 2025	27.64	27.75	27.75	27.79	27.64	6,000
October 17, 2025	27.2	27.38	27.38	27.39	27.11	1,903

Brompton Tech Leaders Income ETF (TLF.TO) TSX