Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Global Real Assets Dividend ETF (TSX: BREA )

25.60 +0.30 (+1.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2022 21.80 15 -0.01(-0.05%)
Sep 27, 2022 21.81 50 -1.04(-4.55%)
Sep 22, 2022 22.85 2 -0.73(-3.10%)
Sep 15, 2022 23.58 0 -0.20(-0.84%)
Sep 14, 2022 23.93 23.96 23.78 23.78 975 -0.23(-0.96%)
Sep 09, 2022 24.01 24.01 173 +0.25(+1.05%)
Sep 08, 2022 23.76 23.76 23.76 23.76 300 +0.24(+1.02%)
Sep 06, 2022 23.52 0 -0.14(-0.59%)
Sep 02, 2022 23.66 0 +0.05(+0.21%)
Sep 01, 2022 23.56 23.61 23.56 23.61 1,650 -0.35(-1.46%)
Aug 30, 2022 23.96 23.96 100 -0.52(-2.12%)
Aug 29, 2022 24.48 24.48 24.48 24.48 100 -0.07(-0.29%)
Aug 26, 2022 24.61 24.61 24.55 24.55 1,100 +0.03(+0.12%)
Aug 23, 2022 24.52 0 +0.03(+0.12%)
Aug 22, 2022 24.53 24.53 24.49 24.49 370 +0.58(+2.43%)
Aug 03, 2022 23.91 0 +0.46(+1.96%)
Jul 27, 2022 23.45 0 +0.42(+1.82%)
Jul 22, 2022 23.03 65 +0.91(+4.11%)
Jul 14, 2022 22.12 0 -0.69(-3.02%)
Jul 07, 2022 22.81 0 +0.06(+0.26%)
Jun 20, 2022 22.75 0 -1.53(-6.30%)
Jun 10, 2022 24.28 0 -0.75(-3.00%)
Jun 09, 2022 25.03 25.03 25.03 25.03 200 -0.33(-1.30%)
Jun 07, 2022 25.36 4 +0.43(+1.72%)
May 25, 2022 24.93 1 +0.83(+3.44%)
May 19, 2022 24.10 1 -1.88(-7.24%)
May 18, 2022 24.05 25.98 24.05 25.98 1,343 +1.98(+8.25%)
May 09, 2022 24.00 0 -0.72(-2.91%)
May 06, 2022 24.72 24.72 24.72 24.72 2,500 -0.01(-0.04%)
May 02, 2022 24.73 0 +0.88(+3.69%)
Apr 28, 2022 23.85 53 -1.65(-6.47%)
Apr 26, 2022 25.50 0 -0.04(-0.16%)
Apr 25, 2022 25.54 25.54 25.54 25.54 115 -0.59(-2.26%)
Apr 22, 2022 26.27 26.27 26.13 26.13 4,448 -0.55(-2.06%)
Apr 21, 2022 26.68 26.68 26.68 26.68 775 +0.75(+2.89%)
Apr 13, 2022 25.93 0 +0.42(+1.65%)
Mar 21, 2022 25.51 0 +0.11(+0.43%)
Mar 18, 2022 25.40 25.40 25.40 25.40 5,500 +0.49(+1.97%)
Mar 08, 2022 24.91 1 +1.42(+6.05%)
Feb 24, 2022 23.49 50 -0.31(-1.30%)
Feb 23, 2022 23.80 23.80 23.80 23.80 10,140 -1.14(-4.57%)
Feb 02, 2022 24.94 3 +0.47(+1.92%)
Feb 01, 2022 24.47 24.47 24.47 24.47 200 +0.53(+2.21%)
Jan 24, 2022 23.94 0 -1.12(-4.47%)
Jan 07, 2022 25.06 0 +0.77(+3.17%)
Nov 19, 2021 24.29 24.29 24.29 0 -0.18(-0.74%)
Nov 18, 2021 24.47 24.47 24.47 24.47 1,000 +0.07(+0.29%)
Nov 17, 2021 24.40 24.40 24.40 24.40 2,000 +0.22(+0.91%)
Oct 29, 2021 24.18 24.18 24.18 0 +0.10(+0.42%)
Oct 20, 2021 24.08 24.08 24.08 0 +0.60(+2.56%)
Oct 08, 2021 23.48 23.48 23.48 0 +0.43(+1.87%)
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.