Skip to main content

Brompton Global Real Assets Dividend ETF (TSX: BREA )

28.70 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 29.11 29.11 28.70 28.70 400 -0.07(-0.24%)
Nov 21, 2024 28.77 0 +0.45(+1.59%)
Nov 20, 2024 28.32 28.32 28.32 28.32 112 +0.00(+0.00%)
Nov 19, 2024 28.05 28.32 28.04 28.32 4,000 +0.12(+0.43%)
Nov 18, 2024 28.21 28.21 28.20 28.20 300 +0.21(+0.75%)
Nov 15, 2024 28.00 28.15 27.90 27.99 5,000 -0.02(-0.07%)
Nov 14, 2024 28.01 28.01 28.01 28.01 100 +0.06(+0.21%)
Nov 13, 2024 28.00 28.00 27.89 27.95 600 +0.07(+0.25%)
Nov 12, 2024 28.30 28.30 27.82 27.88 800 -0.43(-1.52%)
Nov 11, 2024 28.33 28.34 28.30 28.31 1,800 +0.19(+0.68%)
Nov 08, 2024 28.13 28.13 28.12 28.12 920 +0.30(+1.08%)
Nov 06, 2024 27.82 90 +0.47(+1.72%)
Nov 05, 2024 27.35 27.35 27.35 27.35 100 +0.10(+0.37%)
Nov 04, 2024 27.30 27.30 27.22 27.25 3,700 -0.18(-0.66%)
Nov 01, 2024 27.52 27.52 27.43 27.43 290 -0.26(-0.94%)
Oct 31, 2024 27.69 27.69 27.69 27.69 200 -0.19(-0.68%)
Oct 30, 2024 28.03 28.03 27.88 27.88 400 -0.11(-0.39%)
Oct 29, 2024 27.93 28.01 27.92 27.99 1,300 +0.06(+0.21%)
Oct 28, 2024 27.94 28.07 27.88 27.93 2,900 -0.09(-0.32%)
Oct 25, 2024 28.20 28.20 28.02 28.02 590 -0.18(-0.64%)
Oct 24, 2024 28.19 28.20 28.07 28.20 3,300 +0.21(+0.75%)
Oct 23, 2024 27.99 27.99 27.99 27.99 300 -0.09(-0.32%)
Oct 22, 2024 28.09 28.10 28.07 28.08 841 -0.52(-1.82%)
Oct 21, 2024 28.60 28.60 28.60 28.60 100 +0.27(+0.95%)
Oct 18, 2024 28.26 28.33 28.26 28.33 305 -0.03(-0.11%)
Oct 17, 2024 28.41 28.41 28.33 28.36 900 +0.14(+0.50%)
Oct 16, 2024 28.24 28.24 28.22 28.22 600 +0.31(+1.11%)
Oct 11, 2024 27.91 0 +0.23(+0.83%)
Oct 09, 2024 27.68 0 -0.02(-0.07%)
Oct 04, 2024 27.70 0 +0.26(+0.95%)
Oct 03, 2024 27.40 27.44 27.37 27.44 1,420 -0.02(-0.07%)
Oct 02, 2024 27.40 27.46 27.38 27.46 2,700 +0.08(+0.29%)
Oct 01, 2024 27.22 27.38 27.22 27.38 1,100 +0.18(+0.66%)
Sep 30, 2024 27.02 27.20 27.00 27.20 1,800 -0.05(-0.18%)
Sep 27, 2024 27.31 27.31 27.15 27.25 2,000 -0.07(-0.26%)
Sep 26, 2024 27.36 27.36 27.32 27.32 200 +0.10(+0.37%)
Sep 24, 2024 27.22 0 -0.05(-0.18%)
Sep 23, 2024 27.27 27.31 27.19 27.27 1,400 +0.22(+0.81%)
Sep 20, 2024 27.04 27.06 26.85 27.05 7,700 +0.21(+0.78%)
Sep 19, 2024 26.64 26.84 26.64 26.84 3,300 +0.31(+1.17%)
Sep 17, 2024 26.53 30 +0.02(+0.08%)
Sep 16, 2024 26.44 26.51 26.32 26.51 985 +0.16(+0.61%)
Sep 13, 2024 26.24 26.35 26.24 26.35 2,100 +0.23(+0.88%)
Sep 12, 2024 25.75 26.14 25.75 26.12 1,600 +0.25(+0.97%)
Sep 11, 2024 25.84 25.87 25.84 25.87 2,600 +0.43(+1.69%)
Sep 10, 2024 25.45 25.45 25.39 25.44 1,900 +0.04(+0.16%)
Sep 09, 2024 25.39 25.41 25.37 25.40 1,100 +0.04(+0.16%)
Sep 06, 2024 25.88 25.88 25.36 25.36 400 -0.33(-1.28%)
Sep 04, 2024 25.69 0 -0.25(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.