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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	26.04	26.09	26.09	26.09	26.04	1,700
September 08, 2025	25.88	26.07	26.07	26.12	25.88	1,806
September 05, 2025	25.91	25.79	25.79	25.95	25.69	2,700
September 04, 2025	25.39	25.69	25.69	25.69	25.39	1,116
September 03, 2025	25.6	25.56	25.56	25.6	25.42	5,322
September 02, 2025	25.09	25.33	25.33	25.33	25.09	2,729
August 29, 2025	25.8	25.6	25.6	25.8	25.55	3,635
August 28, 2025	25.95	26.13	25.98	26.13	25.95	2,900
August 27, 2025	25.77	25.78	25.64	25.86	25.75	1,000
August 26, 2025	25.75	25.69	25.69	25.75	25.61	1,400
August 25, 2025	25.6	25.75	25.75	25.75	25.6	500
August 22, 2025	25.8	25.68	25.68	25.84	25.68	620
August 21, 2025	25.32	25.36	25.36	25.37	25.32	1,932
August 20, 2025	25.54	25.5	25.5	25.54	25.2	3,103
August 19, 2025	26.12	25.7	25.7	26.12	25.64	4,902
August 18, 2025	25.88	25.98	25.98	25.98	25.87	2,737
August 15, 2025	25.93	25.94	25.94	25.94	25.88	1,215
August 14, 2025	26.06	26.09	26.09	26.09	25.98	2,110

Brompton Tech Leaders Income ETF (TLF.TO) TSX