Toronto - Delayed Quote USD

Brompton Tech Leaders Income ETF (TLF-U.TO)

28.49 +0.31 (+1.10%)
At close: 3:52:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 28.40 28.49 28.40 28.49 28.49 200
Dec 10, 2024 27.93 27.93 27.93 27.93 27.93 100
Nov 15, 2024 27.04 27.07 27.04 27.07 27.07 3,000
Nov 29, 2024 0.13 Dividend
Nov 8, 2024 27.91 27.95 27.91 27.95 27.95 5,402
Nov 7, 2024 27.75 27.75 27.75 27.75 27.75 203
Nov 5, 2024 26.71 26.71 26.71 26.71 26.71 1,203
Oct 31, 2024 26.30 26.30 26.30 26.30 26.30 400
Oct 31, 2024 0.13 Dividend
Oct 25, 2024 27.13 27.13 26.94 26.94 26.94 1,879
Oct 24, 2024 26.73 26.73 26.73 26.73 26.73 400
Oct 23, 2024 26.69 26.69 26.69 26.69 26.69 101
Oct 15, 2024 27.02 27.02 26.96 26.96 26.96 24,000
Oct 11, 2024 27.24 27.24 27.21 27.21 27.21 6,000
Oct 10, 2024 27.12 27.12 27.12 27.12 27.12 201
Oct 7, 2024 26.57 26.57 26.53 26.53 26.53 600
Oct 3, 2024 26.36 26.36 26.36 26.36 26.36 100
Sep 30, 2024 26.52 26.52 26.45 26.45 26.45 300
Sep 27, 2024 0.13 Dividend
Sep 26, 2024 26.88 26.88 26.88 26.88 26.75 100
Sep 17, 2024 26.12 26.12 25.80 25.84 25.72 600
Sep 9, 2024 24.69 24.78 24.64 24.74 24.62 400
Sep 6, 2024 24.80 24.80 24.44 24.49 24.37 400
Sep 5, 2024 24.95 25.05 24.95 25.05 24.93 500
Aug 29, 2024 26.25 26.26 26.21 26.26 26.00 1,800
Aug 30, 2024 0.13 Dividend
Aug 28, 2024 25.88 25.88 25.88 25.88 25.63 100
Aug 27, 2024 26.08 26.08 26.08 26.08 25.83 200
Aug 16, 2024 25.97 26.02 25.89 26.01 25.76 2,000
Aug 15, 2024 26.00 26.01 26.00 26.01 25.76 1,800
Aug 14, 2024 25.27 25.42 25.27 25.39 25.14 600
Aug 9, 2024 24.59 24.72 24.59 24.72 24.48 300
Aug 8, 2024 23.87 23.87 23.87 23.87 23.64 300
Aug 6, 2024 24.15 24.29 24.15 24.15 23.91 500
Jul 24, 2024 25.49 25.49 25.20 25.20 24.95 700
Jul 31, 2024 0.13 Dividend
Jul 23, 2024 26.44 26.51 26.40 26.40 26.14 500
Jul 18, 2024 26.00 26.00 26.00 26.00 25.75 150
Jul 16, 2024 27.73 27.73 27.57 27.65 27.38 504
Jul 12, 2024 27.96 27.96 27.96 27.96 27.69 100
Jul 10, 2024 27.93 28.00 27.93 28.00 27.73 200
Jul 9, 2024 28.03 28.03 27.92 27.92 27.65 200
Jul 8, 2024 27.95 28.03 27.95 28.03 27.76 400
Jul 5, 2024 28.01 28.05 28.01 28.05 27.78 200
Jul 3, 2024 27.79 27.79 27.79 27.79 27.52 100
Jun 28, 2024 27.48 27.48 27.27 27.27 27.00 300
Jun 28, 2024 0.12 Dividend
Jun 27, 2024 27.40 27.40 27.33 27.33 26.94 200
Jun 24, 2024 27.01 27.03 26.81 26.81 26.43 500
Jun 18, 2024 27.27 27.33 27.27 27.32 26.93 500
Jun 17, 2024 27.28 27.28 27.28 27.28 26.89 100
Jun 14, 2024 26.80 26.89 26.80 26.89 26.51 200
Jun 11, 2024 25.95 26.06 25.95 26.06 25.69 300
Jun 10, 2024 25.86 25.96 25.86 25.96 25.59 300
Jun 7, 2024 25.72 25.82 25.72 25.82 25.45 300
Jun 6, 2024 25.76 25.84 25.69 25.76 25.40 2,600
Jun 4, 2024 24.96 24.97 24.82 24.97 24.62 700
Jun 3, 2024 24.93 24.93 24.76 24.76 24.41 200
May 31, 2024 0.12 Dividend
May 31, 2024 24.29 24.50 24.29 24.50 24.15 2,500
May 30, 2024 25.19 25.19 25.19 25.19 24.71 1,100
May 27, 2024 25.86 26.10 25.86 26.10 25.61 200
May 24, 2024 25.87 25.87 25.87 25.87 25.38 1,000
May 22, 2024 25.92 25.93 25.90 25.90 25.41 12,600
May 15, 2024 25.34 25.56 25.34 25.56 25.08 300
May 14, 2024 24.95 25.09 24.87 25.08 24.61 2,300
May 9, 2024 24.85 24.85 24.80 24.80 24.33 2,400
May 3, 2024 24.38 24.45 24.26 24.39 23.93 2,500
Apr 30, 2024 24.26 24.26 24.18 24.18 23.72 4,210
Apr 29, 2024 0.12 Dividend
Apr 29, 2024 24.47 24.55 24.41 24.41 23.95 1,900
Apr 26, 2024 24.62 24.73 24.62 24.66 24.08 1,500
Apr 25, 2024 23.97 24.20 23.97 24.16 23.59 1,600
Apr 24, 2024 24.34 24.42 24.34 24.42 23.84 800
Apr 23, 2024 24.37 24.45 24.37 24.42 23.84 800
Apr 22, 2024 23.80 24.07 23.80 24.07 23.50 2,100
Apr 19, 2024 23.72 23.72 23.71 23.71 23.15 300
Apr 17, 2024 24.61 24.72 24.57 24.57 23.99 1,200
Apr 15, 2024 25.33 25.44 25.21 25.21 24.61 1,700
Apr 12, 2024 25.43 25.43 25.26 25.33 24.73 1,700
Apr 11, 2024 25.41 25.77 25.41 25.77 25.16 600
Apr 9, 2024 25.74 25.74 25.45 25.57 24.96 1,600
Apr 8, 2024 25.68 25.73 25.63 25.63 25.02 900
Apr 3, 2024 25.75 25.82 25.69 25.69 25.08 900
Apr 2, 2024 25.48 25.53 25.48 25.53 24.93 300
Mar 28, 2024 25.80 25.80 25.74 25.74 25.13 300
Mar 27, 2024 0.12 Dividend
Mar 26, 2024 26.06 26.13 25.94 25.97 25.24 1,100
Mar 21, 2024 26.30 26.30 26.19 26.19 25.45 600
Mar 18, 2024 25.50 25.53 25.50 25.53 24.81 315
Mar 15, 2024 25.24 25.24 25.21 25.21 24.50 400
Mar 14, 2024 25.79 25.79 25.57 25.65 24.93 7,300
Mar 8, 2024 25.71 25.76 25.64 25.68 24.96 900
Mar 6, 2024 25.61 25.71 25.57 25.60 24.88 1,700
Feb 29, 2024 25.46 25.54 25.46 25.54 24.82 600
Feb 28, 2024 0.12 Dividend
Feb 28, 2024 25.28 25.28 25.28 25.28 24.57 100
Feb 26, 2024 25.63 25.63 25.49 25.49 24.77 1,100
Feb 23, 2024 25.27 25.39 25.27 25.33 24.62 1,200
Feb 22, 2024 24.91 24.91 24.91 24.91 24.21 115
Feb 20, 2024 24.80 24.93 24.71 24.93 24.23 1,300
Feb 16, 2024 25.30 25.30 25.30 25.30 24.59 430
Feb 15, 2024 25.39 25.39 25.35 25.35 24.63 500
Feb 14, 2024 25.37 25.45 25.27 25.43 24.71 1,600
Feb 2, 2024 24.88 25.13 24.88 25.13 24.42 2,200
Jan 30, 2024 24.79 24.79 24.79 24.79 24.09 1,800
Jan 30, 2024 0.12 Dividend
Jan 25, 2024 25.15 25.15 25.15 25.15 24.44 2,700
Jan 24, 2024 24.89 24.89 24.87 24.87 24.17 300
Jan 22, 2024 24.57 24.57 24.57 24.57 23.88 111
Jan 17, 2024 23.45 23.55 23.45 23.53 22.87 701
Jan 15, 2024 23.51 23.51 23.51 23.51 22.85 200
Jan 12, 2024 23.49 23.49 23.49 23.49 22.83 102
Jan 2, 2024 22.80 22.80 22.80 22.80 22.16 1,301
Dec 28, 2023 23.51 23.51 23.51 23.51 22.85 200
Dec 28, 2023 0.10 Dividend
Dec 27, 2023 23.56 23.56 23.49 23.49 22.73 343
Dec 22, 2023 23.47 23.47 23.47 23.47 22.71 200
Dec 21, 2023 23.30 23.30 23.30 23.30 22.55 200
Dec 19, 2023 23.47 23.47 23.47 23.47 22.71 300
Dec 18, 2023 23.31 23.38 23.31 23.38 22.62 300

Related Tickers