Brompton European Dividend Growth ETF Historical Data - EDGF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Brompton European Dividend Growth ETF (EDGF)
Brompton European Dividend Growth ETF (EDGF) Historical

Brompton European Dividend Growth ETF (EDGF)

10.31

-0.07

(-0.67%)

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	10.31	-0.07	-0.67	10.31	10.31	10.31	0
1714686000	10.38	0.16	1.57	10.36	10.38	10.36	1900
1714599600	10.22	-0.19	-1.83	10.22	10.22	10.22	0
1714513200	10.41	0.1	0.97	10.39	10.45	10.39	700
1714426800	10.31	0.02	0.19	10.4	10.4	10.31	100
1714167600	10.29	0	0.00	10.29	10.29	10.29	0
1714081200	10.29	-0.09	-0.87	10.33	10.33	10.29	5001
1713994800	10.38	-0.05	-0.48	10.33	10.38	10.31	5000
1713908400	10.43	0.17	1.66	10.32	10.43	10.32	4600
1713822000	10.26	-0.13	-1.25	10.3	10.3	10.26	500
1713562800	10.39	0.01	0.10	10.39	10.39	10.39	200
1713476400	10.38	-0.07	-0.67	10.38	10.38	10.38	0
1713390000	10.45	0.13	1.26	10.45	10.45	10.44	860
1713303600	10.32	-0.05	-0.48	10.28	10.32	10.28	600
1713217200	10.37	0.18	1.77	10.37	10.37	10.37	400
1712958000	10.19	-0.06	-0.59	10.19	10.19	10.19	100
1712871600	10.25	-0.03	-0.29	10.2	10.25	10.2	700
1712785200	10.28	0	0.00	10.28	10.28	10.26	6402
1712698800	10.28	-0.09	-0.87	10.3	10.3	10.28	3700
1712612400	10.37	0.03	0.29	10.35	10.37	10.35	1100
1712353200	10.34	0.03	0.29	10.37	10.37	10.34	8400
1712266800	10.31	-0.14	-1.34	10.45	10.45	10.3	1900
1712180400	10.45	0.06	0.58	10.45	10.45	10.45	0
1712094000	10.39	-0.12	-1.14	10.31	10.39	10.31	2387
1712007600	10.51	-0.01	-0.10	10.55	10.55	10.51	300
1711662000	10.52	0.01	0.10	10.52	10.52	10.52	0
1711575600	10.51	-0.04	-0.38	10.52	10.52	10.51	1700
1711489200	10.55	0.08	0.76	10.54	10.55	10.54	300
1711402800	10.47	-0.03	-0.29	10.5	10.5	10.47	130
1711143600	10.5	0.01	0.10	10.49	10.5	10.49	300
1711057200	10.49	0.03	0.29	10.48	10.49	10.48	500
1710970800	10.46	0.07	0.67	10.46	10.46	10.46	41
1710884400	10.39	0.05	0.48	10.39	10.39	10.39	0
1710798000	10.34	0.01	0.10	10.28	10.34	10.28	158
1710538800	10.33	-0.01	-0.10	10.41	10.41	10.33	100
1710452400	10.34	-0.03	-0.29	10.34	10.34	10.34	0
1710366000	10.37	0.06	0.58	10.36	10.37	10.36	100
1710279600	10.31	0.09	0.88	10.25	10.31	10.25	20145
1710193200	10.22	-0.03	-0.29	10.22	10.22	10.22	0
1709937600	10.25	-0.04	-0.39	10.25	10.25	10.25	100
1709851200	10.29	0.13	1.28	10.16	10.29	10.16	6005
1709764800	10.16	0	0.00	10.15	10.16	10.15	1100
1709678400	10.16	-0.02	-0.20	10.22	10.22	10.16	280
1709592000	10.18	0.02	0.20	10.18	10.18	10.18	60
1709332800	10.16	0.05	0.49	10.15	10.16	10.15	100
1709246400	10.11	0.07	0.70	10.06	10.11	10.06	100
1709160000	10.04	-0.07	-0.69	10.04	10.04	10.04	0
1709073600	10.11	-0.04	-0.39	10.16	10.16	10.11	100
1708987200	10.15	0.01	0.10	10.15	10.15	10.15	0
1708728000	10.14	0.06	0.60	10.14	10.14	10.14	0
1708641600	10.08	0.09	0.90	10.08	10.08	10.08	1
1708555200	9.99	0.03	0.30	9.93	9.99	9.93	1200
1708468800	9.96	0.06	0.61	9.9	9.96	9.9	2420
1708123200	9.9	0.09	0.92	9.9	9.9	9.9	0
1708036800	9.81	-0.02	-0.20	9.81	9.81	9.81	1200
1707950400	9.83	0.04	0.41	9.86	9.86	9.8	1000
1707864000	9.7899999	-0.05	-0.51	9.72	9.7899999	9.7	1300
1707777600	9.84	0.04	0.41	9.8	9.91	9.8	700
1707518400	9.8	0.03	0.31	9.8	9.8	9.8	403
1707432000	9.77	-0.04	-0.41	9.77	9.77	9.77	0
1707345600	9.81	-0.03	-0.30	9.81	9.81	9.81	0
1707259200	9.84	0.05	0.51	9.7899999	9.84	9.7899999	200
1707172800	9.7899999	0.03	0.31	9.7899999	9.7899999	9.7899999	0

Brompton European Divide...

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