S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Canada
TSX
Brompton Sustainable Real Assets Dividend ETF (BREA)
Brompton Sustainable Real Assets Dividend ETF (BREA) Historical

BREA Brompton Sustainable Real Assets Dividend ETF

25.52

0.00 (0.00%)

Last Updated: 12:56:07

Delayed by 15 minutes

BREA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	25.52	0.09	0.35%	25.56	25.56	25.52	100
May 29 2024	25.43	-0.27	-1.05%	25.33	25.43	25.33	400
May 28 2024	25.70	-0.26	-1.00%	25.83	25.83	25.59	700
May 27 2024	25.96	0.34	1.33%	25.93	25.97	25.93	1,000
May 24 2024	25.62	0.12	0.47%	25.49	25.73	25.49	300
May 23 2024	25.50	0.10	0.39%	25.50	25.53	25.50	300
May 22 2024	25.40	-0.27	-1.05%	25.40	25.40	25.40	0
May 21 2024	25.67	0.26	1.02%	25.53	25.67	25.48	2,140
May 17 2024	25.41	0.12	0.47%	25.41	25.41	25.41	0
May 16 2024	25.29	-0.20	-0.78%	25.35	25.35	25.29	101
May 15 2024	25.49	0.25	0.99%	25.45	25.49	25.41	500
May 14 2024	25.24	0.09	0.36%	25.25	25.25	25.24	105
May 13 2024	25.15	-0.10	-0.40%	25.15	25.15	25.15	1
May 10 2024	25.25	-0.04	-0.16%	25.25	25.25	25.25	100
May 09 2024	25.29	0.23	0.92%	25.09	25.29	25.09	100
May 08 2024	25.06	0.10	0.40%	24.87	25.06	24.87	400
May 07 2024	24.96	0.02	0.08%	24.99	24.99	24.90	300
May 06 2024	24.94	0.42	1.71%	24.94	24.94	24.94	100
May 03 2024	24.52	0.15	0.62%	24.53	24.53	24.52	100
May 02 2024	24.37	-0.01	-0.04%	24.21	24.37	24.20	1,100
May 01 2024	24.38	0.02	0.08%	24.38	24.38	24.38	100
Apr 30 2024	24.36	-0.25	-1.02%	24.58	24.58	24.36	1,000
Apr 29 2024	24.61	-0.07	-0.28%	24.61	24.66	24.61	500
Apr 26 2024	24.68	0.19	0.78%	24.64	24.70	24.64	900
Apr 25 2024	24.49	-0.05	-0.20%	24.20	24.49	24.19	500
Apr 24 2024	24.54	0.09	0.37%	24.54	24.54	24.54	0
Apr 23 2024	24.45	0.31	1.28%	24.20	24.45	24.20	400
Apr 22 2024	24.14	0.13	0.54%	24.14	24.14	24.14	0
Apr 19 2024	24.01	-0.04	-0.17%	24.06	24.06	24.01	300
Apr 18 2024	24.05	-0.03	-0.12%	24.07	24.07	24.05	300
Apr 17 2024	24.08	-0.04	-0.17%	24.29	24.29	24.08	150
Apr 16 2024	24.12	-0.09	-0.37%	24.12	24.12	24.12	0
Apr 15 2024	24.21	-0.24	-0.98%	24.73	24.73	24.21	1,000
Apr 12 2024	24.45	-0.16	-0.65%	24.68	24.68	24.34	600
Apr 11 2024	24.61	0.09	0.37%	24.54	24.61	24.53	200
Apr 10 2024	24.52	0.02	0.08%	24.38	24.52	24.38	400
Apr 09 2024	24.50	-0.12	-0.49%	24.61	24.61	24.48	600
Apr 08 2024	24.62	-0.09	-0.36%	24.68	24.68	24.62	101
Apr 05 2024	24.71	0.35	1.44%	24.60	24.71	24.60	300
Apr 04 2024	24.36	-0.21	-0.85%	24.58	24.58	24.36	509
Apr 03 2024	24.57	0.24	0.99%	24.36	24.57	24.36	1,100
Apr 02 2024	24.33	-0.12	-0.49%	24.30	24.33	24.30	401
Apr 01 2024	24.45	0.03	0.12%	24.39	24.45	24.39	300
Mar 28 2024	24.42	0.02	0.08%	24.37	24.42	24.35	1,400
Mar 27 2024	24.40	0.02	0.08%	24.38	24.40	24.38	200
Mar 26 2024	24.38	-0.01	-0.04%	24.46	24.46	24.38	100
Mar 25 2024	24.39	-0.04	-0.16%	24.49	24.49	24.39	100
Mar 22 2024	24.43	0.05	0.21%	24.40	24.43	24.40	100
Mar 21 2024	24.38	0.15	0.62%	24.36	24.38	24.36	100
Mar 20 2024	24.23	0.17	0.71%	24.19	24.23	24.19	100
Mar 19 2024	24.06	0.18	0.75%	23.82	24.06	23.82	300
Mar 18 2024	23.88	0.10	0.42%	23.94	23.94	23.88	501
Mar 15 2024	23.78	0.04	0.17%	23.78	23.78	23.78	0
Mar 14 2024	23.74	-0.12	-0.50%	23.93	23.93	23.74	206
Mar 13 2024	23.86	0.12	0.51%	23.94	23.94	23.86	200
Mar 12 2024	23.74	0.14	0.59%	23.73	23.79	23.60	1,000
Mar 11 2024	23.60	-0.04	-0.17%	23.52	23.61	23.51	1,300
Mar 08 2024	23.64	-0.15	-0.63%	23.79	23.79	23.64	2,600
Mar 07 2024	23.79	0.15	0.63%	23.82	23.82	23.79	100
Mar 06 2024	23.64	0.18	0.77%	23.60	23.64	23.60	200
Mar 05 2024	23.46	-0.09	-0.38%	23.56	23.56	23.46	400
Mar 04 2024	23.55	0.11	0.47%	23.55	23.55	23.55	100

Brompton Sustainable Rea...

Euro Government Bond Uci...

CRSP US Mega Cap OSV

Amundi Msc Latm

Smartcool Systems

B Riley Financial

FTSEurofirst 300 Eurozon...

Petroreconcavo ON

Realty Income Corp.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions