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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27	27.18	27.18	27.38	27	1,706
February 19, 2026	26.9	26.97	26.97	27.02	26.85	1,534
February 18, 2026	26.95	27.07	27.07	27.28	26.95	2,830
February 17, 2026	26.64	26.78	26.78	26.87	26.39	1,727
February 13, 2026	26.95	26.93	26.93	27.13	26.79	4,381
February 12, 2026	27.44	26.8	26.8	27.44	26.8	4,200
February 11, 2026	27.13	27.31	27.31	27.35	26.99	1,631
February 10, 2026	27.54	27.43	27.43	27.54	27.42	900
February 09, 2026	27.09	27.46	27.46	27.53	27.09	5,726
February 06, 2026	26.57	27.01	27.01	27.01	26.41	7,123
February 05, 2026	26.19	26.24	26.24	26.44	26.14	3,100
February 04, 2026	27.4	26.64	26.64	27.4	26.3	10,505
February 03, 2026	28.41	27.4	27.4	28.41	27.24	9,200
February 02, 2026	27.88	28.21	28.21	28.37	27.88	3,600
January 30, 2026	28.14	27.88	27.88	28.18	27.86	1,322
January 29, 2026	28.41	28.21	28.05	28.41	28	600
January 28, 2026	28.94	28.83	28.67	28.94	28.76	2,500
January 27, 2026	28.64	28.8	28.8	28.86	28.64	1,100
January 26, 2026	28.25	28.44	28.44	28.44	28.18	5,800
January 23, 2026	27.9	28.07	28.07	28.23	27.9	2,800
January 22, 2026	27.98	27.96	27.96	28.02	27.79	4,446
January 21, 2026	27.51	27.76	27.76	27.81	27.46	4,032
January 20, 2026	27.7	27.39	27.39	27.76	27.38	2,400
January 19, 2026	27.99	28.2	28.2	28.2	27.77	3,300
January 16, 2026	27.92	28.12	28.12	28.12	27.92	1,816
January 15, 2026	28.12	27.94	27.94	28.25	27.94	4,900
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

Brompton Tech Leaders Income ETF (TLF.TO) TSX