Brompton North American Low Volatility Dividend ETF Historical Data - BLOV | 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 Low Volatility Dividend ETF (BLOV)
Brompton North American Low Volatility Dividend ETF (BLOV) Historical

Brompton North American Low Volatility Dividend ETF (BLOV)

22.02

0.04

(0.18%)

Closed May 04 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
1714772400	22.02	0.04	0.18	22.02	22.02	22.02	0
1714686000	21.98	-0.03	-0.14	21.98	21.98	21.98	0
1714599600	22.01	-0.06	-0.27	21.99	22.01	21.99	200
1714513200	22.07	-0.14	-0.63	22.07	22.07	22.07	100
1714426800	22.21	-0.13	-0.58	22.21	22.21	22.21	2
1714167600	22.34	-0.04	-0.18	22.34	22.34	22.34	0
1714081200	22.38	0	0.00	22.38	22.38	22.38	0
1713994800	22.38	0.08	0.36	22.38	22.38	22.38	0
1713908400	22.3	0.03	0.13	22.34	22.34	22.3	100
1713822000	22.27	0.14	0.63	22.27	22.27	22.27	0
1713562800	22.13	0.24	1.10	22.13	22.13	22.13	100
1713476400	21.89	-0.02	-0.09	21.89	21.89	21.89	0
1713390000	21.91	0	0.00	21.91	21.91	21.91	0
1713303600	21.91	0.02	0.09	21.91	21.91	21.91	0
1713217200	21.89	-0.02	-0.09	21.89	21.89	21.89	0
1712958000	21.91	-0.3	-1.35	22.04	22.04	21.91	500
1712871600	22.21	-0.06	-0.27	22.19	22.21	22.19	1000
1712785200	22.27	-0.05	-0.22	22.27	22.27	22.27	0
1712698800	22.32	-0.03	-0.13	22.26	22.32	22.26	400
1712612400	22.35	-0.05	-0.22	22.35	22.35	22.35	0
1712353200	22.4	0.09	0.40	22.4	22.4	22.4	0
1712266800	22.31	-0.15	-0.67	22.31	22.31	22.31	0
1712180400	22.46	-0.06	-0.27	22.46	22.46	22.46	0
1712094000	22.52	-0.14	-0.62	22.52	22.52	22.52	0
1712007600	22.66	-0.03	-0.13	22.64	22.66	22.64	400
1711662000	22.69	0.03	0.13	22.69	22.69	22.69	0
1711575600	22.66	0.07	0.31	22.66	22.66	22.66	0
1711489200	22.59	-0.02	-0.09	22.59	22.59	22.59	0
1711402800	22.61	-0.08	-0.35	22.61	22.61	22.61	100
1711143600	22.69	0	0.00	22.69	22.69	22.69	100
1711057200	22.69	0.12	0.53	22.69	22.69	22.69	0
1710970800	22.57	0.01	0.04	22.57	22.57	22.57	0
1710884400	22.56	0.1	0.45	22.56	22.56	22.56	0
1710798000	22.46	0.02	0.09	22.46	22.46	22.46	1
1710538800	22.44	0.04	0.18	22.34	22.44	22.34	500
1710452400	22.4	-0.08	-0.36	22.4	22.4	22.4	0
1710366000	22.48	-0.02	-0.09	22.48	22.48	22.48	100
1710279600	22.5	0.06	0.27	22.5	22.5	22.5	100
1710193200	22.44	0.06	0.27	22.44	22.44	22.44	100
1709937600	22.38	0	0.00	22.38	22.38	22.38	100
1709851200	22.38	0.11	0.49	22.38	22.38	22.38	0
1709764800	22.27	0.08	0.36	22.27	22.27	22.27	100
1709678400	22.19	-0.1	-0.45	22.19	22.19	22.19	0
1709592000	22.29	-0.06	-0.27	22.29	22.29	22.29	0
1709332800	22.35	0.07	0.31	22.35	22.35	22.35	0
1709246400	22.28	-0.06	-0.27	22.29	22.29	22.28	200
1709160000	22.34	-0.12	-0.53	22.35	22.35	22.34	300
1709073600	22.46	-0.06	-0.27	22.44	22.46	22.44	100
1708987200	22.52	-0.02	-0.09	22.52	22.52	22.52	0
1708728000	22.54	0.11	0.49	22.56	22.56	22.54	100
1708641600	22.43	0.24	1.08	22.13	22.43	22.13	560
1708555200	22.19	0.05	0.23	22.19	22.19	22.19	0
1708468800	22.14	0.09	0.41	22.16	22.16	22.14	100
1708123200	22.05	0.01	0.05	22.04	22.05	22.04	900
1708036800	22.04	0.16	0.73	22	22.04	22	100
1707950400	21.88	0.17	0.78	21.88	21.88	21.88	0
1707864000	21.71	-0.2	-0.91	21.71	21.71	21.71	0
1707777600	21.91	0.02	0.09	21.79	21.91	21.79	650
1707518400	21.89	-0.06	-0.27	21.89	21.89	21.89	0
1707432000	21.95	-0.01	-0.05	21.95	21.95	21.95	0
1707345600	21.96	0	0.00	21.96	21.96	21.96	0
1707259200	21.96	0.03	0.14	21.99	21.99	21.96	200
1707172800	21.93	-0.14	-0.63	21.92	21.93	21.92	200

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