Toronto - Delayed Quote USD
Brompton Tech Leaders Income ETF (TLF-U.TO)
At close: 3:52:33 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
QTUM Defiance Quantum ETF
82.59
+6.38%
BLOK Amplify Transformational Data Sharing ETF
53.22
+3.99%
QLD ProShares Ultra QQQ
120.25
+2.88%
IETC iShares U.S. Tech Independence Focused ETF
89.31
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
92.04
+2.09%
BLCN Siren Nasdaq NexGen Economy ETF
29.61
+1.96%
PSI Invesco Semiconductors ETF
60.98
+1.92%
SOXX iShares Semiconductor ETF
227.44
+1.85%
XAR SPDR S&P Aerospace & Defense ETF
171.42
+1.85%
AADR AdvisorShares Dorsey Wright ADR ETF
71.69
+1.62%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
400.97
+1.52%
SMH VanEck Semiconductor ETF
253.25
+1.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
77.25
+1.50%
IGM iShares Expanded Tech Sector ETF
106.95
+1.45%
QQQ Invesco QQQ Trust
538.17
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.89
+1.36%
XLY The Consumer Discretionary Select Sector SPDR Fund
238.68
+1.35%
IWY iShares Russell Top 200 Growth ETF
244.71
+1.33%
ESPO VanEck Video Gaming and eSports ETF
86.01
+1.27%
BBP Virtus LifeSci Biotech Products ETF
62.32
+1.25%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.37
+1.23%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.82
+1.19%
IWF iShares Russell 1000 Growth ETF
418.94
+1.18%
SCHG Schwab U.S. Large-Cap Growth ETF
29.10
+1.18%
FTEC Fidelity MSCI Information Technology Index ETF
192.78
+1.18%
IYW iShares U.S. Technology ETF
166.23
+1.18%
VGT Vanguard Information Technology Index Fund ETF Shares
647.97
+1.18%
ONEQ Fidelity Nasdaq Composite Index ETF
79.61
+1.17%
IXN iShares Global Tech ETF
87.84
+1.14%
DRSK Aptus Defined Risk ETF
28.44
+1.14%
TMFC Motley Fool 100 Index ETF
62.60
+1.11%
MGK Vanguard Mega Cap Growth Index Fund
357.88
+1.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.38
+1.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
380.50
+1.08%
IGV iShares Expanded Tech-Software Sector ETF
106.91
+1.08%
FDMO Fidelity Momentum Factor ETF
73.04
+1.08%
PPA Invesco Aerospace & Defense ETF
118.84
+1.07%
VUG Vanguard Growth Index Fund ETF Shares
428.11
+1.04%
DWAS Invesco DWA SmallCap Momentum ETF
97.32
+1.02%
XLK The Technology Select Sector SPDR Fund
241.44
+1.00%
ILCG iShares Morningstar Growth ETF
93.72
+0.98%
IGRO iShares International Dividend Growth ETF
70.90
+0.93%
XSD SPDR S&P Semiconductor ETF
265.16
+0.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.63
+0.87%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.00
+0.86%
XLG Invesco S&P 500 Top 50 ETF
51.59
+0.86%
FDEM Fidelity Emerging Markets Multifactor ETF
26.47
+0.84%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.83%
MTUM iShares MSCI USA Momentum Factor ETF
216.05
+0.82%
SPMO Invesco S&P 500 Momentum ETF
98.55
+0.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.02
+0.77%
QGRO American Century U.S. Quality Growth ETF
104.50
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.15
+0.71%
OEF iShares S&P 100 ETF
298.10
+0.70%
NTSX WisdomTree U.S. Efficient Core Fund
48.80
+0.68%
SPHQ Invesco S&P 500 Quality ETF
69.79
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
70.27
+0.64%
VOX Vanguard Communication Services Index Fund ETF Shares
162.33
+0.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.03
+0.61%
IWL iShares Russell Top 200 ETF
149.97
+0.60%
JMOM JPMorgan U.S. Momentum Factor ETF
61.22
+0.58%
FV First Trust Dorsey Wright Focus 5 ETF
62.06
+0.57%
MMTM SPDR S&P 1500 Momentum Tilt ETF
270.26
+0.56%
MGC Vanguard Mega Cap Index Fund
220.18
+0.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
71.73
+0.56%
FCOM Fidelity MSCI Communication Services Index ETF
61.49
+0.56%
FTLS First Trust Long/Short Equity ETF
67.27
+0.55%
SPXV ProShares S&P 500 ex-Health Care ETF
66.08
+0.55%
IOO iShares Global 100 ETF
103.43
+0.54%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.88
+0.50%
SCHX Schwab U.S. Large-Cap ETF
24.02
+0.50%
KCE SPDR S&P Capital Markets ETF
144.95
+0.50%
SPXE ProShares S&P 500 ex-Energy ETF
65.54
+0.46%
SPXN ProShares S&P 500 ex-Financials ETF
65.30
+0.46%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.96
+0.46%
IYY iShares Dow Jones U.S. ETF
148.52
+0.45%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.69
+0.45%
SCHB Schwab U.S. Broad Market ETF
23.51
+0.43%
SPY SPDR S&P 500 ETF Trust
606.79
+0.43%
IVV iShares Core S&P 500 ETF
609.83
+0.43%
IWB iShares Russell 1000 ETF
334.45
+0.43%
ADME Aptus Drawdown Managed Equity ETF
48.33
+0.43%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
74.11
+0.42%
VOO Vanguard S&P 500 ETF
557.79
+0.39%
WBIL WBI BullBear Quality 3000 ETF
36.76
+0.42%
SUSA iShares MSCI USA ESG Select ETF
126.53
+0.42%
VV Vanguard Large Cap Index Fund
279.69
+0.41%
PBUS Invesco MSCI USA ETF
61.06
+0.41%
SPLG SPDR Portfolio S&P 500 ETF
71.38
+0.41%
VTI Vanguard Total Stock Market Index Fund ETF Shares
301.15
+0.41%
SMIN iShares MSCI India Small-Cap ETF
84.39
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.01
+0.40%
XLC The Communication Services Select Sector SPDR ETF Fund
101.33
+0.39%
SPHB Invesco S&P 500 High Beta ETF
93.74
+0.39%
NACP Impact Shares NAACP Minority Empowerment ETF
43.21
+0.37%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.44
+0.37%
VTHR Vanguard Russell 3000 Index Fund ETF Shares
270.14
+0.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.36
+0.37%
PSCI Invesco S&P SmallCap Industrials ETF
143.42
+0.36%
IJR iShares Core S&P Small-Cap ETF
123.27
+0.36%