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

Get Started

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

EDGF Brompton European Dividend Growth ETF

10.83

0.03 (0.28%)

May 24 2024 - Closed

Delayed by 15 minutes

EDGF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	10.83	0.03	0.28%	10.80	10.83	10.80	1,400
May 23 2024	10.80	0.07	0.65%	10.80	10.80	10.80	1,002
May 22 2024	10.73	-0.05	-0.46%	10.73	10.73	10.68	2,900
May 21 2024	10.78	0.04	0.37%	10.78	10.78	10.78	0
May 17 2024	10.74	0.04	0.37%	10.74	10.74	10.74	0
May 16 2024	10.70	-0.06	-0.56%	10.83	10.83	10.70	100
May 15 2024	10.76	0.10	0.94%	10.75	10.76	10.75	101
May 14 2024	10.66	0.02	0.19%	10.65	10.70	10.65	2,300
May 13 2024	10.64	-0.11	-1.02%	10.64	10.64	10.64	2
May 10 2024	10.75	0.06	0.56%	10.71	10.75	10.71	587
May 09 2024	10.69	0.17	1.62%	10.59	10.69	10.59	602
May 08 2024	10.52	-0.02	-0.19%	10.55	10.55	10.52	1,200
May 07 2024	10.54	0.10	0.96%	10.54	10.54	10.54	0
May 06 2024	10.44	0.13	1.26%	10.44	10.44	10.44	0
May 03 2024	10.31	-0.07	-0.67%	10.31	10.31	10.31	0
May 02 2024	10.38	0.16	1.57%	10.36	10.38	10.36	1,900
May 01 2024	10.22	-0.19	-1.83%	10.22	10.22	10.22	0
Apr 30 2024	10.41	0.10	0.97%	10.39	10.45	10.39	700
Apr 29 2024	10.31	0.02	0.19%	10.40	10.40	10.31	100
Apr 26 2024	10.29	0.00	0.00%	10.29	10.29	10.29	0
Apr 25 2024	10.29	-0.09	-0.87%	10.33	10.33	10.29	5,001
Apr 24 2024	10.38	-0.05	-0.48%	10.33	10.38	10.31	5,000
Apr 23 2024	10.43	0.17	1.66%	10.32	10.43	10.32	4,600
Apr 22 2024	10.26	-0.13	-1.25%	10.30	10.30	10.26	500
Apr 19 2024	10.39	0.01	0.10%	10.39	10.39	10.39	200
Apr 18 2024	10.38	-0.07	-0.67%	10.38	10.38	10.38	0
Apr 17 2024	10.45	0.13	1.26%	10.45	10.45	10.44	860
Apr 16 2024	10.32	-0.05	-0.48%	10.28	10.32	10.28	600
Apr 15 2024	10.37	0.18	1.77%	10.37	10.37	10.37	400
Apr 12 2024	10.19	-0.06	-0.59%	10.19	10.19	10.19	100
Apr 11 2024	10.25	-0.03	-0.29%	10.20	10.25	10.20	700
Apr 10 2024	10.28	0.00	0.00%	10.28	10.28	10.26	6,402
Apr 09 2024	10.28	-0.09	-0.87%	10.30	10.30	10.28	3,700
Apr 08 2024	10.37	0.03	0.29%	10.35	10.37	10.35	1,100
Apr 05 2024	10.34	0.03	0.29%	10.37	10.37	10.34	8,400
Apr 04 2024	10.31	-0.14	-1.34%	10.45	10.45	10.30	1,900
Apr 03 2024	10.45	0.06	0.58%	10.45	10.45	10.45	0
Apr 02 2024	10.39	-0.12	-1.14%	10.31	10.39	10.31	2,387
Apr 01 2024	10.51	-0.01	-0.10%	10.55	10.55	10.51	300
Mar 28 2024	10.52	0.01	0.10%	10.52	10.52	10.52	0
Mar 27 2024	10.51	-0.04	-0.38%	10.52	10.52	10.51	1,700
Mar 26 2024	10.55	0.08	0.76%	10.54	10.55	10.54	300
Mar 25 2024	10.47	-0.03	-0.29%	10.50	10.50	10.47	130
Mar 22 2024	10.50	0.01	0.10%	10.49	10.50	10.49	300
Mar 21 2024	10.49	0.03	0.29%	10.48	10.49	10.48	500
Mar 20 2024	10.46	0.07	0.67%	10.46	10.46	10.46	41
Mar 19 2024	10.39	0.05	0.48%	10.39	10.39	10.39	0
Mar 18 2024	10.34	0.01	0.10%	10.28	10.34	10.28	158
Mar 15 2024	10.33	-0.01	-0.10%	10.41	10.41	10.33	100
Mar 14 2024	10.34	-0.03	-0.29%	10.34	10.34	10.34	0
Mar 13 2024	10.37	0.06	0.58%	10.36	10.37	10.36	100
Mar 12 2024	10.31	0.09	0.88%	10.25	10.31	10.25	20,145
Mar 11 2024	10.22	-0.03	-0.29%	10.22	10.22	10.22	0
Mar 08 2024	10.25	-0.04	-0.39%	10.25	10.25	10.25	100
Mar 07 2024	10.29	0.13	1.28%	10.16	10.29	10.16	6,005
Mar 06 2024	10.16	0.00	0.00%	10.15	10.16	10.15	1,100
Mar 05 2024	10.16	-0.02	-0.20%	10.22	10.22	10.16	280
Mar 04 2024	10.18	0.02	0.20%	10.18	10.18	10.18	60
Mar 01 2024	10.16	0.05	0.49%	10.15	10.16	10.15	100
Feb 29 2024	10.11	0.07	0.70%	10.06	10.11	10.06	100
Feb 28 2024	10.04	-0.07	-0.69%	10.04	10.04	10.04	0
Feb 27 2024	10.11	-0.04	-0.39%	10.16	10.16	10.11	100
Feb 26 2024	10.15	0.01	0.10%	10.15	10.15	10.15	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