Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Canada
TSX
Brompton North American Financials Dividend ETF (BFIN)
Brompton North American Financials Dividend ETF (BFIN) Historical

BFIN Brompton North American Financials Dividend ETF

21.62

0.08 (0.37%)

May 17 2024 - Closed

Delayed by 15 minutes

BFIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	21.62	0.08	0.37%	21.62	21.62	21.62	0
May 16 2024	21.54	-0.03	-0.14%	21.54	21.54	21.54	0
May 15 2024	21.57	0.08	0.37%	21.57	21.57	21.57	0
May 14 2024	21.49	0.13	0.61%	21.49	21.49	21.49	0
May 13 2024	21.36	-0.10	-0.47%	21.36	21.36	21.36	0
May 10 2024	21.46	0.11	0.52%	21.46	21.46	21.46	0
May 09 2024	21.35	0.16	0.76%	21.25	21.35	21.25	822
May 08 2024	21.19	0.15	0.71%	21.19	21.19	21.19	0
May 07 2024	21.04	-0.01	-0.05%	21.04	21.04	21.04	0
May 06 2024	21.05	0.26	1.25%	21.00	21.05	21.00	100
May 03 2024	20.79	0.16	0.78%	20.80	20.80	20.79	200
May 02 2024	20.63	0.04	0.19%	20.63	20.63	20.63	0
May 01 2024	20.59	0.13	0.64%	20.59	20.59	20.59	0
Apr 30 2024	20.46	-0.18	-0.87%	20.46	20.46	20.46	0
Apr 29 2024	20.64	-0.11	-0.53%	20.64	20.64	20.64	0
Apr 26 2024	20.75	0.03	0.14%	20.80	20.80	20.75	445
Apr 25 2024	20.72	-0.17	-0.81%	20.69	20.72	20.69	100
Apr 24 2024	20.89	0.12	0.58%	20.89	20.89	20.89	0
Apr 23 2024	20.77	0.09	0.44%	20.77	20.77	20.77	86
Apr 22 2024	20.68	0.26	1.27%	20.69	20.72	20.66	500
Apr 19 2024	20.42	0.31	1.54%	20.42	20.42	20.42	0
Apr 18 2024	20.11	0.08	0.40%	20.10	20.11	20.10	100
Apr 17 2024	20.03	0.06	0.30%	20.03	20.03	20.03	0
Apr 16 2024	19.97	-0.13	-0.65%	19.97	19.97	19.97	100
Apr 15 2024	20.10	0.00	0.00%	20.10	20.10	20.10	0
Apr 12 2024	20.10	-0.29	-1.42%	20.30	20.30	20.10	1,200
Apr 11 2024	20.39	-0.18	-0.88%	20.32	20.39	20.29	200
Apr 10 2024	20.57	-0.31	-1.48%	20.72	20.72	20.57	200
Apr 09 2024	20.88	-0.11	-0.52%	20.92	20.92	20.88	400
Apr 08 2024	20.99	0.14	0.67%	21.01	21.01	20.99	100
Apr 05 2024	20.85	0.14	0.68%	20.85	20.85	20.85	0
Apr 04 2024	20.71	-0.17	-0.81%	20.71	20.71	20.71	0
Apr 03 2024	20.88	0.02	0.10%	20.88	20.88	20.88	0
Apr 02 2024	20.86	-0.14	-0.67%	20.86	20.86	20.86	0
Apr 01 2024	21.00	-0.18	-0.85%	21.00	21.00	21.00	0
Mar 28 2024	21.18	0.18	0.86%	21.18	21.18	21.18	0
Mar 27 2024	21.00	0.19	0.91%	21.00	21.00	21.00	0
Mar 26 2024	20.81	0.00	0.00%	20.81	20.81	20.81	0
Mar 25 2024	20.81	-0.07	-0.34%	20.81	20.81	20.81	0
Mar 22 2024	20.88	-0.23	-1.09%	20.88	20.88	20.88	0
Mar 21 2024	21.11	0.21	1.00%	21.11	21.11	21.11	0
Mar 20 2024	20.90	0.25	1.21%	20.90	20.90	20.90	0
Mar 19 2024	20.65	0.07	0.34%	20.65	20.65	20.65	0
Mar 18 2024	20.58	0.04	0.19%	20.57	20.58	20.57	150
Mar 15 2024	20.54	0.03	0.15%	20.54	20.54	20.54	0
Mar 14 2024	20.51	-0.15	-0.73%	20.68	20.68	20.51	200
Mar 13 2024	20.66	0.09	0.44%	20.66	20.66	20.66	0
Mar 12 2024	20.57	0.09	0.44%	20.57	20.57	20.57	0
Mar 11 2024	20.48	0.02	0.10%	20.43	20.48	20.43	100
Mar 08 2024	20.46	0.01	0.05%	20.46	20.46	20.46	100
Mar 07 2024	20.45	0.01	0.05%	20.45	20.45	20.45	0
Mar 06 2024	20.44	0.03	0.15%	20.44	20.44	20.44	0
Mar 05 2024	20.41	0.12	0.59%	20.36	20.41	20.36	330
Mar 04 2024	20.29	0.14	0.69%	20.26	20.29	20.26	100
Mar 01 2024	20.15	-0.05	-0.25%	20.12	20.15	20.12	100
Feb 29 2024	20.20	0.08	0.40%	20.16	20.20	20.16	100
Feb 28 2024	20.12	-0.12	-0.59%	20.12	20.12	20.12	0
Feb 27 2024	20.24	0.11	0.55%	20.20	20.24	20.20	400
Feb 26 2024	20.13	-0.12	-0.59%	20.13	20.13	20.13	0
Feb 23 2024	20.25	0.10	0.50%	20.27	20.27	20.25	100
Feb 22 2024	20.15	0.23	1.15%	20.15	20.15	20.15	0
Feb 21 2024	19.92	-0.06	-0.30%	19.89	19.92	19.89	200

Brompton North American ...

Decentralized Asset Trading Plat

Luminar Technologies

Delayed Upgrade Clock