Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 8.99 | -0.06 | -0.66 | 9.0399999 | 9.0399999 | 8.99 | 196 |
| 1721770800 | 9.05 | -0.04 | -0.44 | 9.23 | 9.23 | 9.0399999 | 15663 |
| 1721684400 | 9.09 | 0.01 | 0.11 | 9.09 | 9.09 | 9.09 | 100 |
| 1721425200 | 9.08 | 0.04 | 0.44 | 9.03 | 9.09 | 9.03 | 7100 |
| 1721338800 | 9.0399999 | -0.01 | -0.11 | 9.08 | 9.08 | 9.02 | 861 |
| 1721252400 | 9.05 | -0.01 | -0.11 | 9.06 | 9.06 | 9.0399999 | 2800 |
| 1721166000 | 9.06 | 0.04 | 0.44 | 9.06 | 9.06 | 9.06 | 200 |
| 1721079600 | 9.02 | -0.01 | -0.11 | 9.03 | 9.03 | 9.02 | 1000 |
| 1720820400 | 9.03 | -0.01 | -0.11 | 9.05 | 9.08 | 9.03 | 2640 |
| 1720734000 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.05 | 9.01 | 2805 |
| 1720647600 | 9.01 | 0.06 | 0.67 | 8.97 | 9.01 | 8.97 | 100 |
| 1720561200 | 8.95 | -0.01 | -0.11 | 8.97 | 8.98 | 8.94 | 5044 |
| 1720474800 | 8.96 | 0.01 | 0.11 | 9 | 9.01 | 8.96 | 1876 |
| 1720215600 | 8.95 | -0.02 | -0.22 | 9 | 9 | 8.95 | 100 |
| 1720129200 | 8.97 | -0.02 | -0.22 | 8.97 | 8.97 | 8.97 | 0 |
| 1720042800 | 8.99 | 0.06 | 0.67 | 8.94 | 8.99 | 8.94 | 2100 |
| 1719956400 | 8.93 | -0.03 | -0.33 | 8.94 | 8.94 | 8.91 | 1178 |
| 1719610800 | 8.96 | -0.03 | -0.33 | 8.99 | 8.99 | 8.96 | 1000 |
| 1719524400 | 8.99 | 0.03 | 0.33 | 9 | 9 | 8.99 | 100 |
| 1719438000 | 8.96 | -0.06 | -0.67 | 8.97 | 8.98 | 8.96 | 1715 |
| 1719351600 | 9.02 | 0.02 | 0.22 | 9.01 | 9.02 | 9.01 | 400 |
| 1719265200 | 9 | 0.02 | 0.22 | 9 | 9 | 9 | 13685 |
| 1719006000 | 8.98 | 0.01 | 0.11 | 8.95 | 8.98 | 8.95 | 1971 |
| 1718919600 | 8.97 | -0.02 | -0.22 | 8.96 | 8.97 | 8.95 | 1570 |
| 1718833200 | 8.99 | -0.01 | -0.11 | 8.98 | 8.99 | 8.98 | 200 |
| 1718746800 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 300 |
| 1718660400 | 8.95 | -0.01 | -0.11 | 9 | 9 | 8.95 | 4018 |
| 1718401200 | 8.96 | -0.02 | -0.22 | 8.99 | 8.99 | 8.96 | 200 |
| 1718314800 | 8.98 | -0.01 | -0.11 | 9.03 | 9.03 | 8.98 | 210 |
| 1718228400 | 8.99 | 0.09 | 1.01 | 8.98 | 9.05 | 8.98 | 2324 |
| 1718142000 | 8.9 | -0.01 | -0.11 | 8.94 | 8.94 | 8.89 | 7500 |
| 1718055600 | 8.91 | -0.01 | -0.11 | 8.91 | 8.92 | 8.91 | 4702 |
| 1717796400 | 8.92 | -0.05 | -0.56 | 8.91 | 8.92 | 8.9 | 854 |
| 1717710000 | 8.97 | 0.02 | 0.22 | 8.98 | 8.99 | 8.75 | 13926 |
| 1717623600 | 8.95 | 0.01 | 0.11 | 8.94 | 8.95 | 8.92 | 16600 |
| 1717537200 | 8.94 | 0.01 | 0.11 | 8.96 | 8.96 | 8.94 | 6800 |
| 1717450800 | 8.93 | -0.11 | -1.22 | 8.96 | 8.96 | 8.92 | 2150 |
| 1717191600 | 9.0399999 | 0.03 | 0.33 | 8.99 | 9.0399999 | 8.99 | 3502 |
| 1717105200 | 9.01 | 0.11 | 1.24 | 8.98 | 9.01 | 8.98 | 1111 |
| 1717018800 | 8.9 | -0.07 | -0.78 | 8.94 | 8.94 | 8.9 | 219 |
| 1716932400 | 8.97 | -0.04 | -0.44 | 8.97 | 8.97 | 8.97 | 8 |
| 1716846000 | 9.01 | -0.03 | -0.33 | 9.01 | 9.01 | 9.01 | 55 |
| 1716586800 | 9.0399999 | 0.14 | 1.57 | 9.05 | 9.05 | 9.0399999 | 110 |
| 1716500400 | 8.9 | -0.07 | -0.78 | 8.91 | 8.91 | 8.88 | 1126 |
| 1716414000 | 8.97 | -0.02 | -0.22 | 9 | 9 | 8.95 | 2606 |
| 1716327600 | 8.99 | 0.01 | 0.11 | 9 | 9.01 | 8.99 | 12045 |
| 1715982000 | 8.98 | -0.01 | -0.11 | 9.01 | 9.01 | 8.98 | 200 |
| 1715895600 | 8.99 | -0.06 | -0.66 | 9.01 | 9.01 | 8.99 | 320 |
| 1715809200 | 9.05 | 0.09 | 1.00 | 9.03 | 9.05 | 9.03 | 591 |
| 1715722800 | 8.96 | -0.01 | -0.11 | 8.96 | 8.96 | 8.96 | 0 |
| 1715636400 | 8.97 | 0.02 | 0.22 | 8.94 | 8.97 | 8.94 | 3315 |
| 1715377200 | 8.95 | -0.02 | -0.22 | 8.99 | 8.99 | 8.93 | 408 |
| 1715290800 | 8.97 | 0.09 | 1.01 | 8.97 | 8.97 | 8.97 | 100 |
| 1715204400 | 8.88 | 0.01 | 0.11 | 8.88 | 8.92 | 8.88 | 2400 |
| 1715118000 | 8.8699999 | -0.08 | -0.89 | 8.95 | 8.95 | 8.8699999 | 7290 |
| 1715031600 | 8.95 | 0.06 | 0.67 | 8.94 | 9.26 | 8.94 | 20077 |
| 1714772400 | 8.89 | 0.02 | 0.23 | 8.88 | 8.9 | 8.88 | 1118 |
| 1714686000 | 8.8699999 | 0.02 | 0.23 | 8.9 | 8.9 | 8.8699999 | 1000 |
| 1714599600 | 8.85 | 0.21 | 2.43 | 8.82 | 8.85 | 8.82 | 2005 |
| 1714513200 | 8.64 | -0.24 | -2.70 | 8.73 | 8.73 | 8.64 | 3432 |
| 1714426800 | 8.88 | 0.08 | 0.91 | 8.845 | 8.9 | 8.845 | 2600 |
| 1714167600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1714081200 | 8.8 | -0.05 | -0.56 | 8.77 | 8.8 | 8.77 | 223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
