Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brompton Global Real Assets Dividend ETF (TSX: BREA )

25.50 +0.10 (+0.39%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2021 22.55 22.55 22.55 0 -0.05(-0.22%)
Apr 27, 2021 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 26, 2021 22.60 22.60 22.60 2 +0.00(+0.00%)
Apr 19, 2021 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 15, 2021 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 09, 2021 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 07, 2021 22.60 22.60 22.60 0 +0.31(+1.39%)
Apr 05, 2021 22.29 22.29 22.29 0 +0.00(+0.00%)
Mar 30, 2021 22.29 22.29 22.29 0 +0.00(+0.00%)
Mar 29, 2021 22.29 22.29 22.29 22.29 100 +0.39(+1.78%)
Mar 24, 2021 21.90 21.90 21.90 0 +0.00(+0.00%)
Mar 22, 2021 21.90 21.90 21.90 0 +0.00(+0.00%)
Mar 18, 2021 21.90 21.90 21.90 0 -0.18(-0.82%)
Mar 15, 2021 22.08 22.08 22.08 0 +0.00(+0.00%)
Mar 12, 2021 22.08 22.08 22.08 22.08 450 +0.74(+3.47%)
Mar 05, 2021 21.34 21.34 21.34 0 -0.46(-2.11%)
Mar 02, 2021 21.80 21.80 21.80 0 -0.14(-0.64%)
Feb 24, 2021 21.94 21.94 21.94 0 +0.01(+0.05%)
Feb 23, 2021 21.93 21.93 21.93 21.93 400 +0.04(+0.18%)
Feb 19, 2021 21.89 21.89 21.89 0 +0.19(+0.88%)
Feb 18, 2021 21.70 21.70 21.70 21.70 2,000 -0.28(-1.27%)
Feb 12, 2021 21.98 21.98 21.98 0 +0.00(+0.00%)
Feb 10, 2021 21.98 21.98 21.98 0 +0.00(+0.00%)
Feb 09, 2021 21.98 21.98 21.98 30 +0.00(+0.00%)
Feb 04, 2021 21.98 21.98 21.98 0 +0.50(+2.33%)
Feb 02, 2021 21.48 21.48 21.48 0 +0.00(+0.00%)
Feb 01, 2021 21.48 21.48 21.48 50 +0.00(+0.00%)
Jan 29, 2021 21.48 21.48 21.48 21.48 700 -0.38(-1.74%)
Jan 28, 2021 21.86 21.86 21.86 21.86 400 +0.35(+1.63%)
Jan 27, 2021 21.73 21.73 21.51 21.51 710 -0.80(-3.59%)
Jan 20, 2021 22.31 22.31 22.31 0 +0.11(+0.50%)
Jan 19, 2021 22.16 22.20 22.16 22.20 771 -0.02(-0.09%)
Jan 15, 2021 22.22 22.22 22.22 0 +0.00(+0.00%)
Jan 11, 2021 22.22 22.22 22.22 0 -0.11(-0.49%)
Jan 08, 2021 22.33 22.33 22.33 22.33 100 +0.95(+4.44%)
Dec 22, 2020 21.38 21.38 21.38 21.38 1,100 -0.13(-0.60%)
Dec 18, 2020 21.51 21.51 21.51 0 +0.01(+0.05%)
Dec 14, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 04, 2020 21.50 21.50 21.50 0 -0.12(-0.56%)
Nov 30, 2020 21.62 21.62 21.62 0 -0.07(-0.32%)
Nov 27, 2020 21.69 21.69 21.69 30 +0.00(+0.00%)
Nov 24, 2020 21.69 21.69 21.69 0 +0.05(+0.23%)
Nov 23, 2020 21.64 21.64 21.64 21.64 1,500 +0.17(+0.79%)
Nov 19, 2020 21.47 21.47 21.47 0 -0.04(-0.19%)
Nov 13, 2020 21.51 21.51 21.51 0 +0.00(+0.00%)
Nov 10, 2020 21.51 21.51 21.51 0 +0.17(+0.80%)
Nov 05, 2020 21.34 21.34 21.34 0 +0.34(+1.62%)
Oct 23, 2020 21.00 21.00 21.00 0 -0.30(-1.41%)
Oct 20, 2020 21.30 21.30 21.30 0 +0.53(+2.55%)
Oct 15, 2020 20.77 20.77 20.77 0 +0.00(+0.00%)
Sep 29, 2020 20.77 20.77 20.77 0 -0.17(-0.81%)
Sep 28, 2020 20.94 20.94 20.94 20.94 300 +0.48(+2.35%)
Sep 24, 2020 20.46 20.46 20.46 0 -0.26(-1.25%)
Sep 22, 2020 20.72 20.72 20.72 0 -0.27(-1.29%)
Sep 08, 2020 20.99 20.99 20.99 0 -0.46(-2.14%)
Sep 03, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
Aug 27, 2020 21.45 21.45 21.45 0 +0.00(+0.00%)
Aug 25, 2020 21.45 21.45 21.45 0 +0.37(+1.76%)
Aug 14, 2020 21.08 21.08 21.08 0 +0.00(+0.00%)
Aug 11, 2020 21.08 21.08 21.08 0 +0.00(+0.00%)
Aug 05, 2020 21.08 21.08 21.08 0 +0.00(+0.00%)
Aug 04, 2020 21.08 21.08 21.08 4 +0.00(+0.00%)
Jul 10, 2020 21.08 21.08 21.08 0 +0.00(+0.00%)
Jul 06, 2020 21.08 21.08 21.08 0 +0.56(+2.73%)
Jun 25, 2020 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 24, 2020 20.52 20.52 20.52 20.52 1,000 -0.53(-2.52%)
Jun 17, 2020 21.05 21.05 21.05 0 +0.00(+0.00%)
Jun 05, 2020 21.05 21.05 21.05 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.