Brompton North American Financials Dividend ETF Historical Data - BFIN.U | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Brompton North American Financials Dividend ETF (BFIN.U)

22.49

0.03

(0.13%)

Closed April 28 4:12PM

Delayed by 15 minutes

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
1714167600	22.49	0.03	0.13	22.49	22.49	22.49	0
1714081200	22.46	-0.18	-0.80	22.46	22.46	22.46	0
1713994800	22.64	0.12	0.53	22.64	22.64	22.64	0
1713908400	22.52	0.12	0.54	22.52	22.52	22.52	0
1713822000	22.4	0.29	1.31	22.4	22.4	22.4	0
1713562800	22.11	0.34	1.56	22.11	22.11	22.11	0
1713476400	21.77	0.09	0.42	21.77	21.77	21.77	0
1713390000	21.68	0.08	0.37	21.68	21.68	21.68	0
1713303600	21.6	-0.15	-0.69	21.65	21.65	21.6	100
1713217200	21.75	0	0.00	21.75	21.75	21.75	0
1712958000	21.75	-0.35	-1.58	21.75	21.75	21.75	0
1712871600	22.1	-0.19	-0.85	22.1	22.1	22.1	0
1712785200	22.29	-0.37	-1.63	22.29	22.29	22.29	0
1712698800	22.66	-0.11	-0.48	22.66	22.66	22.66	0
1712612400	22.77	0.16	0.71	22.77	22.77	22.77	0
1712353200	22.61	0.14	0.62	22.61	22.61	22.61	0
1712266800	22.47	-0.19	-0.84	22.47	22.47	22.47	0
1712180400	22.66	0.03	0.13	22.66	22.66	22.66	0
1712094000	22.63	-0.15	-0.66	22.63	22.63	22.63	0
1712007600	22.78	-0.21	-0.91	22.78	22.78	22.78	0
1711662000	22.99	0.21	0.92	22.99	22.99	22.99	0
1711575600	22.78	0.21	0.93	22.78	22.78	22.78	0
1711489200	22.57	0	0.00	22.57	22.57	22.57	0
1711402800	22.57	-0.07	-0.31	22.57	22.57	22.57	0
1711143600	22.64	-0.27	-1.18	22.64	22.64	22.64	0
1711057200	22.91	0.21	0.93	22.91	22.91	22.91	0
1710970800	22.7	0.3	1.34	22.7	22.7	22.7	0
1710884400	22.4	0.06	0.27	22.4	22.4	22.4	0
1710798000	22.34	0.05	0.22	22.34	22.34	22.34	0
1710538800	22.29	0.03	0.13	22.29	22.29	22.29	0
1710452400	22.26	-0.19	-0.85	22.26	22.26	22.26	0
1710366000	22.45	0.11	0.49	22.45	22.45	22.45	0
1710279600	22.34	0.09	0.40	22.34	22.34	22.34	0
1710193200	22.25	0.03	0.14	22.25	22.25	22.25	0
1709937600	22.22	0	0.00	22.22	22.22	22.22	0
1709851200	22.22	0.03	0.14	22.22	22.22	22.22	0
1709764800	22.19	0.07	0.32	22.19	22.19	22.19	0
1709678400	22.12	0.13	0.59	22.12	22.12	22.12	0
1709592000	21.99	0.14	0.64	21.99	21.99	21.99	0
1709332800	21.85	-0.05	-0.23	21.85	21.85	21.85	0
1709246400	21.9	0.09	0.41	21.9	21.9	21.9	0
1709160000	21.81	-0.15	-0.68	21.81	21.81	21.81	0
1709073600	21.96	0.11	0.50	21.96	21.96	21.96	0
1708987200	21.85	-0.13	-0.59	21.85	21.85	21.85	0
1708728000	21.98	0.1	0.46	21.98	21.98	21.98	0
1708641600	21.88	0.26	1.20	21.88	21.88	21.88	0
1708555200	21.62	-0.06	-0.28	21.62	21.62	21.62	0
1708468800	21.68	-0.06	-0.28	21.68	21.68	21.68	0
1708123200	21.74	-0.03	-0.14	21.74	21.74	21.74	0
1708036800	21.77	0.51	2.40	21.77	21.77	21.77	0
1707950400	21.26	0.31	1.48	21.26	21.26	21.26	0
1707864000	20.95	-0.42	-1.97	20.95	20.95	20.95	0
1707777600	21.37	0.2	0.94	21.37	21.37	21.37	0
1707518400	21.17	0.05	0.24	21.17	21.17	21.17	0
1707432000	21.12	0.12	0.57	21.12	21.12	21.12	0
1707345600	21	0	0.00	21	21	21	0
1707259200	21	0.01	0.05	21	21	21	0
1707172800	20.99	-0.13	-0.62	20.99	20.99	20.99	0
1706913600	21.12	0.15	0.72	21.12	21.12	21.12	0
1706827200	20.97	-0.27	-1.27	19.21	20.97	19.21	100
1706740800	21.24	-0.31	-1.44	21.24	21.24	21.24	0
1706654400	21.55	0.1	0.47	21.55	21.55	21.55	0
1706568000	21.45	0	0.00	21.45	21.45	21.45	0

Brompton North American ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions