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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.61	27.35	27.35	27.61	27.27	500
October 15, 2025	27.48	27.22	27.22	27.48	27.22	1,208
October 14, 2025	26.91	27.16	27.16	27.24	26.91	1,900
October 10, 2025	27.63	26.82	26.82	27.64	26.82	3,800
October 09, 2025	27.55	27.61	27.61	27.65	27.52	1,329
October 08, 2025	27.54	27.66	27.66	27.66	27.54	505
October 07, 2025	27.21	27.11	27.11	27.21	27.1	1,187
October 06, 2025	27.36	27.45	27.45	27.51	27.35	6,924
October 03, 2025	27.21	27.07	27.07	27.25	27.01	2,600
October 02, 2025	27.08	27.16	27.16	27.16	27.05	1,831
October 01, 2025	26.89	27.02	27.02	27.02	26.89	737
September 30, 2025	26.65	26.71	26.71	26.79	26.63	4,000
September 29, 2025	26.76	26.7	26.7	26.85	26.7	1,226
September 26, 2025	26.66	26.75	26.75	26.75	26.66	400
September 25, 2025	26.68	26.66	26.66	26.69	26.63	616
September 24, 2025	27.21	26.88	26.88	27.21	26.8	2,600
September 23, 2025	27.22	27.03	27.03	27.22	27.03	828
September 22, 2025	26.98	27.33	27.33	27.33	26.98	2,227
September 19, 2025	26.9	26.96	26.96	26.96	26.9	1,000
September 18, 2025	26.98	26.97	26.97	26.98	26.91	500
September 17, 2025	26.48	26.48	26.48	26.48	26.32	1,200
September 16, 2025	26.5	26.5	26.5	26.52	26.48	3,900
September 15, 2025	26.27	26.45	26.45	26.45	26.27	942
September 12, 2025	26.44	26.25	26.25	26.44	26.25	1,100
September 11, 2025	26.29	26.32	26.32	26.35	26.27	8,045
September 10, 2025	26.37	26.16	26.16	26.43	26.1	9,900

Brompton Tech Leaders Income ETF (TLF.TO) TSX