ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BBCA JPMorgan BetaBuilders Canada ETF

66.79
0.36 (0.54%)
Last Updated: 13:18:54
Delayed by 15 minutes

BBCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 66.43 0.60 0.91% 65.86 66.44 65.86 187,357
Mar 26 2024 65.83 -0.11 -0.16% 66.13 66.24 65.81 314,146
Mar 25 2024 65.935 -0.01 -0.01% 65.90 66.33 65.90 329,129
Mar 22 2024 65.94 -0.68 -1.02% 66.56 66.57 65.87 262,648
Mar 21 2024 66.62 -0.12 -0.18% 66.86 67.07 66.60 169,902
Mar 20 2024 66.74 0.97 1.47% 65.72 66.77 65.59 253,008
Mar 19 2024 65.77 -0.26 -0.39% 65.60 66.05 65.53 220,603
Mar 18 2024 66.03 -0.04 -0.06% 66.11 66.30 65.92 234,043
Mar 15 2024 66.07 -0.06 -0.09% 66.04 66.35 65.90 297,327
Mar 14 2024 66.13 -0.68 -1.02% 66.58 66.71 65.83 116,163
Mar 13 2024 66.81 0.58 0.88% 66.33 66.89 66.33 156,220
Mar 12 2024 66.23 0.22 0.33% 66.09 66.25 65.72 186,385
Mar 11 2024 66.01 0.15 0.23% 65.53 66.04 65.47 140,557
Mar 08 2024 65.86 -0.31 -0.47% 66.31 66.56 65.713 205,616
Mar 07 2024 66.17 0.84 1.29% 65.72 66.22 65.68 258,693
Mar 06 2024 65.33 0.56 0.86% 65.44 65.59 65.13 228,373
Mar 05 2024 64.77 -0.04 -0.06% 64.74 65.18 64.645 329,597
Mar 04 2024 64.81 -0.19 -0.29% 64.78 65.0399 64.70 381,298
Mar 01 2024 65.00 0.60 0.93% 64.48 65.225 64.48 101,195
Feb 29 2024 64.40 0.36 0.56% 64.38 64.56 64.17 500,392
Feb 28 2024 64.04 -0.35 -0.54% 63.78 64.30 63.78 187,724
Feb 27 2024 64.39 -0.20 -0.31% 64.58 64.62 64.215 203,460
Feb 26 2024 64.59 -0.26 -0.40% 64.67 64.90 64.4203 250,545
Feb 23 2024 64.85 0.27 0.42% 64.56 64.9482 64.53 212,121
Feb 22 2024 64.58 0.66 1.03% 64.15 64.68 64.15 1,202,283
Feb 21 2024 63.92 -0.10 -0.16% 63.86 63.98 63.65 243,177
Feb 20 2024 64.02 -0.23 -0.36% 64.26 64.29 63.91 300,955
Feb 16 2024 64.25 -0.03 -0.05% 64.10 64.5599 64.04 226,898
Feb 15 2024 64.28 1.39 2.21% 63.26 64.32 63.25 305,994
Feb 14 2024 62.89 1.06 1.71% 62.30 62.96 62.30 274,066
Feb 13 2024 61.83 -1.92 -3.01% 62.64 62.64 61.365 205,167
Feb 12 2024 63.75 0.14 0.22% 63.55 64.10 63.55 221,395
Feb 09 2024 63.61 0.27 0.43% 63.40 63.66 63.20 161,843
Feb 08 2024 63.34 -0.03 -0.05% 63.15 63.41 62.83 237,467
Feb 07 2024 63.37 0.15 0.24% 63.24 63.44 63.09 680,257
Feb 06 2024 63.22 0.54 0.86% 62.78 63.329 62.73 136,987
Feb 05 2024 62.68 -1.01 -1.59% 63.30 63.30 62.55 148,610
Feb 02 2024 63.69 -0.38 -0.59% 63.80 63.80 63.22 206,186
Feb 01 2024 64.07 0.50 0.79% 63.66 64.14 63.55 212,227
Jan 31 2024 63.57 -0.83 -1.29% 64.53 64.58 63.56 184,577
Jan 30 2024 64.40 0.15 0.23% 64.01 64.47 63.8262 196,440
Jan 29 2024 64.25 0.46 0.72% 63.71 64.28 63.41 120,179
Jan 26 2024 63.79 0.19 0.30% 63.72 63.89 63.53 170,237
Jan 25 2024 63.60 0.50 0.79% 63.45 63.60 63.18 123,241
Jan 24 2024 63.10 -0.24 -0.38% 63.83 63.88 63.10 178,167
Jan 23 2024 63.34 0.33 0.52% 63.07 63.37 63.00 173,654
Jan 22 2024 63.01 -0.14 -0.22% 63.22 63.39 62.79 140,301
Jan 19 2024 63.15 0.78 1.25% 62.52 63.17 62.16 190,312
Jan 18 2024 62.37 0.26 0.42% 62.13 62.47 62.005 421,145
Jan 17 2024 62.11 -0.82 -1.30% 62.145 62.2438 61.7085 231,199
Jan 16 2024 62.93 -0.54 -0.85% 63.00 63.1856 62.6538 180,283
Jan 12 2024 63.47 0.09 0.14% 64.03 64.21 63.37 145,964
Jan 11 2024 63.38 -0.30 -0.47% 63.71 63.90 62.77 194,473
Jan 10 2024 63.68 0.09 0.14% 63.63 63.86 63.63 419,219
Jan 09 2024 63.59 -0.51 -0.80% 63.84 63.85 63.2138 172,150
Jan 08 2024 64.10 0.48 0.75% 63.31 64.12 63.26 138,231
Jan 05 2024 63.62 0.17 0.27% 63.38 64.19 63.33 165,766
Jan 04 2024 63.45 0.17 0.27% 63.30 63.71 63.16 161,404
Jan 03 2024 63.28 -0.19 -0.30% 63.01 63.51 62.8946 152,988
Jan 02 2024 63.47 -0.65 -1.01% 63.55 63.78 63.3301 150,230
Dec 29 2023 64.12 -0.03 -0.05% 63.985 64.32 63.94 370,520

Your Recent History

Delayed Upgrade Clock