Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Canada
TSX
Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR.U)
Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF (BEPR.U) Historical

BEPR.U Brompton Flaherty and Crumrine Enhanced Invst Grade PFD ETF

9.36

0.05 (0.54%)

Jun 04 2024 - Closed

Delayed by 15 minutes

BEPR.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	9.36	0.05	0.54%	9.39	9.39	9.36	400
Jun 03 2024	9.31	-0.05	-0.53%	9.31	9.31	9.31	0
May 31 2024	9.36	-0.01	-0.11%	9.36	9.36	9.36	0
May 30 2024	9.37	0.01	0.11%	9.37	9.37	9.37	0
May 29 2024	9.36	0.01	0.11%	9.33	9.36	9.33	500
May 28 2024	9.35	0.03	0.32%	9.35	9.35	9.35	0
May 27 2024	9.32	-0.04	-0.43%	9.32	9.32	9.32	0
May 24 2024	9.36	0.03	0.32%	9.36	9.36	9.35	1,000
May 23 2024	9.33	-0.05	-0.53%	9.33	9.33	9.33	0
May 22 2024	9.38	-0.01	-0.11%	9.38	9.38	9.38	0
May 21 2024	9.39	0.06	0.64%	9.39	9.39	9.39	0
May 17 2024	9.33	-0.02	-0.21%	9.38	9.38	9.33	160
May 16 2024	9.35	-0.02	-0.21%	9.42	9.42	9.35	1,000
May 15 2024	9.37	0.06	0.64%	9.37	9.37	9.37	0
May 14 2024	9.31	-0.03	-0.32%	9.31	9.31	9.31	0
May 13 2024	9.34	0.03	0.32%	9.34	9.34	9.34	0
May 10 2024	9.31	0.03	0.32%	9.31	9.31	9.31	0
May 09 2024	9.28	0.01	0.11%	9.30	9.30	9.28	400
May 08 2024	9.27	-0.04	-0.43%	9.27	9.27	9.27	10
May 07 2024	9.31	0.01	0.11%	9.32	9.32	9.31	700
May 06 2024	9.30	0.01	0.11%	9.30	9.30	9.30	0
May 03 2024	9.29	0.13	1.42%	9.29	9.29	9.29	0
May 02 2024	9.16	-0.07	-0.76%	9.20	9.20	9.16	1,300
May 01 2024	9.23	0.03	0.33%	9.21	9.23	9.21	400
Apr 30 2024	9.20	-0.03	-0.33%	9.20	9.22	9.20	1,000
Apr 29 2024	9.23	0.02	0.22%	9.23	9.23	9.23	0
Apr 26 2024	9.21	0.06	0.66%	9.21	9.21	9.21	120
Apr 25 2024	9.15	-0.10	-1.08%	9.15	9.15	9.15	0
Apr 24 2024	9.25	-0.02	-0.22%	9.21	9.25	9.21	700
Apr 23 2024	9.27	0.06	0.65%	9.27	9.27	9.27	0
Apr 22 2024	9.21	0.02	0.22%	9.21	9.21	9.21	0
Apr 19 2024	9.19	0.04	0.44%	9.19	9.19	9.19	0
Apr 18 2024	9.15	-0.03	-0.33%	9.17	9.17	9.15	100
Apr 17 2024	9.18	-0.05	-0.54%	9.23	9.23	9.18	100
Apr 16 2024	9.23	0.09	0.98%	9.23	9.27	9.23	500
Apr 15 2024	9.14	-0.17	-1.83%	9.14	9.14	9.14	0
Apr 12 2024	9.31	0.05	0.54%	9.32	9.32	9.31	900
Apr 11 2024	9.26	-0.05	-0.54%	9.26	9.26	9.26	0
Apr 10 2024	9.31	-0.02	-0.21%	9.32	9.33	9.31	1,300
Apr 09 2024	9.33	0.01	0.11%	9.33	9.33	9.33	0
Apr 08 2024	9.32	-0.06	-0.64%	9.32	9.32	9.32	0
Apr 05 2024	9.38	0.01	0.11%	9.38	9.38	9.38	1,100
Apr 04 2024	9.37	0.04	0.43%	9.37	9.37	9.37	0
Apr 03 2024	9.33	0.03	0.32%	9.33	9.33	9.33	0
Apr 02 2024	9.30	-0.12	-1.27%	9.30	9.30	9.30	0
Apr 01 2024	9.42	0.09	0.96%	9.42	9.42	9.42	0
Mar 28 2024	9.33	-0.10	-1.06%	9.33	9.33	9.33	630
Mar 27 2024	9.43	0.02	0.21%	9.41	9.43	9.41	500
Mar 26 2024	9.41	0.06	0.64%	9.41	9.41	9.41	0
Mar 25 2024	9.35	-0.09	-0.95%	9.35	9.35	9.35	0
Mar 22 2024	9.44	0.01	0.11%	9.43	9.44	9.43	700
Mar 21 2024	9.43	0.09	0.96%	9.43	9.43	9.43	0
Mar 20 2024	9.34	-0.06	-0.64%	9.35	9.35	9.34	1,000
Mar 19 2024	9.40	0.08	0.86%	9.38	9.40	9.38	500
Mar 18 2024	9.32	-0.03	-0.32%	9.32	9.32	9.32	20
Mar 15 2024	9.35	0.02	0.21%	9.35	9.35	9.35	0
Mar 14 2024	9.33	0.00	0.00%	9.33	9.33	9.33	600
Mar 13 2024	9.33	-0.01	-0.11%	9.33	9.33	9.33	0
Mar 12 2024	9.34	0.03	0.32%	9.34	9.34	9.34	0
Mar 11 2024	9.31	-0.05	-0.53%	9.31	9.31	9.31	0
Mar 08 2024	9.36	0.07	0.75%	9.36	9.36	9.36	0
Mar 07 2024	9.29	0.03	0.32%	9.30	9.30	9.29	500

Brompton Flaherty and Cr...

Ebrd Tf 5,25% Ge27 Inr

Delayed Upgrade Clock