Brompton European Dividend Growth ETF (EDGF)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1718833200 | 10.42 | -0.32 | -2.98 | 10.42 | 10.42 | 10.42 | 0 |
| 1718746800 | 10.74 | 0.22 | 2.09 | 10.61 | 10.74 | 10.61 | 400 |
| 1718660400 | 10.52 | -0.02 | -0.19 | 10.51 | 10.52 | 10.51 | 306 |
| 1718401200 | 10.54 | -0.13 | -1.22 | 10.3 | 10.55 | 10.3 | 3500 |
| 1718314800 | 10.67 | -0.17 | -1.57 | 10.65 | 10.67 | 10.6 | 1100 |
| 1718228400 | 10.84 | 0.25 | 2.36 | 10.83 | 10.84 | 10.82 | 2100 |
| 1718142000 | 10.59 | -0.02 | -0.19 | 10.54 | 10.59 | 10.52 | 300 |
| 1718055600 | 10.61 | -0.25 | -2.30 | 10.54 | 10.67 | 10.54 | 1220 |
| 1717796400 | 10.86 | -0.24 | -2.16 | 10.96 | 10.99 | 10.67 | 2460 |
| 1717710000 | 11.1 | 0.18 | 1.65 | 10.93 | 11.1 | 10.93 | 1050 |
| 1717623600 | 10.92 | 0.02 | 0.18 | 10.91 | 10.92 | 10.91 | 300 |
| 1717537200 | 10.9 | -0.03 | -0.27 | 10.93 | 10.93 | 10.84 | 3200 |
| 1717450800 | 10.93 | 0.07 | 0.64 | 10.81 | 10.93 | 10.73 | 2700 |
| 1717191600 | 10.86 | -0.06 | -0.55 | 10.7 | 10.92 | 10.7 | 1900 |
| 1717105200 | 10.92 | 0.25 | 2.34 | 10.87 | 10.92 | 10.87 | 500 |
| 1717018800 | 10.67 | -0.12 | -1.11 | 10.74 | 10.74 | 10.65 | 1631 |
| 1716932400 | 10.79 | -0.09 | -0.83 | 10.84 | 10.84 | 10.79 | 6802 |
| 1716846000 | 10.88 | 0.05 | 0.46 | 10.83 | 10.88 | 10.83 | 2402 |
| 1716586800 | 10.83 | 0.03 | 0.28 | 10.8 | 10.83 | 10.8 | 1400 |
| 1716500400 | 10.8 | 0.07 | 0.65 | 10.8 | 10.8 | 10.8 | 1002 |
| 1716414000 | 10.73 | -0.05 | -0.46 | 10.73 | 10.73 | 10.68 | 2900 |
| 1716327600 | 10.78 | 0.04 | 0.37 | 10.78 | 10.78 | 10.78 | 0 |
| 1715982000 | 10.74 | 0.04 | 0.37 | 10.74 | 10.74 | 10.74 | 0 |
| 1715895600 | 10.7 | -0.06 | -0.56 | 10.83 | 10.83 | 10.7 | 100 |
| 1715809200 | 10.76 | 0.1 | 0.94 | 10.75 | 10.76 | 10.75 | 101 |
| 1715722800 | 10.66 | 0.02 | 0.19 | 10.65 | 10.7 | 10.65 | 2300 |
| 1715636400 | 10.64 | -0.11 | -1.02 | 10.64 | 10.64 | 10.64 | 2 |
| 1715377200 | 10.75 | 0.06 | 0.56 | 10.71 | 10.75 | 10.71 | 587 |
| 1715290800 | 10.69 | 0.17 | 1.62 | 10.59 | 10.69 | 10.59 | 602 |
| 1715204400 | 10.52 | -0.02 | -0.19 | 10.55 | 10.55 | 10.52 | 1200 |
| 1715118000 | 10.54 | 0.1 | 0.96 | 10.54 | 10.54 | 10.54 | 0 |
| 1715031600 | 10.44 | 0.13 | 1.26 | 10.44 | 10.44 | 10.44 | 0 |
| 1714772400 | 10.31 | -0.07 | -0.67 | 10.31 | 10.31 | 10.31 | 0 |
| 1714686000 | 10.38 | 0.16 | 1.57 | 10.36 | 10.38 | 10.36 | 1900 |
| 1714599600 | 10.22 | -0.19 | -1.83 | 10.22 | 10.22 | 10.22 | 0 |
| 1714513200 | 10.41 | 0.1 | 0.97 | 10.39 | 10.45 | 10.39 | 700 |
| 1714426800 | 10.31 | -0.23 | -2.18 | 10.4 | 10.4 | 10.31 | 100 |
| 1714167600 | 10.54 | 0.25 | 2.43 | 10.45 | 10.59 | 10.45 | 1385 |
| 1714081200 | 10.29 | -0.09 | -0.87 | 10.33 | 10.33 | 10.29 | 5001 |
| 1713994800 | 10.38 | -0.05 | -0.48 | 10.33 | 10.38 | 10.31 | 5000 |
| 1713908400 | 10.43 | 0.17 | 1.66 | 10.32 | 10.43 | 10.32 | 4600 |
| 1713822000 | 10.26 | -0.13 | -1.25 | 10.3 | 10.3 | 10.26 | 500 |
| 1713562800 | 10.39 | 0.01 | 0.10 | 10.39 | 10.39 | 10.39 | 200 |
| 1713476400 | 10.38 | -0.07 | -0.67 | 10.38 | 10.38 | 10.38 | 0 |
| 1713390000 | 10.45 | 0.13 | 1.26 | 10.45 | 10.45 | 10.44 | 860 |
| 1713303600 | 10.32 | -0.05 | -0.48 | 10.28 | 10.32 | 10.28 | 600 |
| 1713217200 | 10.37 | 0.18 | 1.77 | 10.37 | 10.37 | 10.37 | 400 |
| 1712958000 | 10.19 | -0.06 | -0.59 | 10.19 | 10.19 | 10.19 | 100 |
| 1712871600 | 10.25 | -0.03 | -0.29 | 10.2 | 10.25 | 10.2 | 700 |
| 1712785200 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.26 | 6402 |
| 1712698800 | 10.28 | -0.09 | -0.87 | 10.3 | 10.3 | 10.28 | 3700 |
| 1712612400 | 10.37 | 0.03 | 0.29 | 10.35 | 10.37 | 10.35 | 1100 |
| 1712353200 | 10.34 | 0.03 | 0.29 | 10.37 | 10.37 | 10.34 | 8400 |
| 1712266800 | 10.31 | -0.14 | -1.34 | 10.45 | 10.45 | 10.3 | 1900 |
| 1712180400 | 10.45 | 0.06 | 0.58 | 10.45 | 10.45 | 10.45 | 0 |
| 1712094000 | 10.39 | -0.12 | -1.14 | 10.31 | 10.39 | 10.31 | 2387 |
| 1712007600 | 10.51 | -0.01 | -0.10 | 10.55 | 10.55 | 10.51 | 300 |
| 1711662000 | 10.52 | 0.01 | 0.10 | 10.52 | 10.52 | 10.52 | 0 |
| 1711575600 | 10.51 | -0.04 | -0.38 | 10.52 | 10.52 | 10.51 | 1700 |
| 1711489200 | 10.55 | 0.08 | 0.76 | 10.54 | 10.55 | 10.54 | 300 |
| 1711402800 | 10.47 | -0.03 | -0.29 | 10.5 | 10.5 | 10.47 | 130 |
| 1711143600 | 10.5 | 0.01 | 0.10 | 10.49 | 10.5 | 10.49 | 300 |
| 1711057200 | 10.49 | 0.03 | 0.29 | 10.48 | 10.49 | 10.48 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
