Toronto - Delayed Quote
CAD
Brompton Tech Leaders Income ETF (TLF.TO)
29.99
-1.59
(-5.03%)
At close: October 30 at 3:56:17 PM EDT
Currency in CAD
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
Oct 30, 2026
31.11
31.11
29.56
29.99
29.99
4,800
Oct 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
31.97
31.97
31.71
31.81
31.56
600
Oct 28, 2026
32.39
32.41
32.39
32.41
32.16
200
Oct 27, 2026
31.87
32.26
31.87
32.26
32.01
1,200
Oct 26, 2026
31.50
31.61
31.50
31.53
31.28
2,100
Oct 23, 2026
30.39
31.16
30.39
30.94
30.70
2,400
Oct 22, 2026
31.25
31.27
30.55
30.64
30.40
5,100
Oct 21, 2026
32.06
32.22
32.06
32.22
31.97
1,100
Oct 20, 2026
31.31
32.02
31.31
31.75
31.50
2,800
Oct 19, 2026
32.08
32.11
31.98
32.10
31.85
700
Oct 16, 2026
31.56
31.56
31.40
31.44
31.19
4,900
Oct 15, 2026
32.26
32.49
32.00
32.34
32.09
900
Oct 14, 2026
33.79
33.79
33.07
33.07
32.81
1,800
Oct 13, 2026
33.91
34.16
33.82
34.11
33.84
2,100
Oct 9, 2026
34.87
34.87
34.87
34.87
34.60
200
Oct 8, 2026
35.20
35.20
34.62
34.62
34.35
300
Oct 7, 2026
35.28
35.33
35.28
35.33
35.05
400
Oct 6, 2026
35.63
35.63
35.63
35.63
35.35
700
Oct 5, 2026
35.36
35.36
35.36
35.36
35.08
300
Oct 2, 2026
35.27
35.27
35.18
35.18
34.90
1,100
Oct 1, 2026
34.85
34.92
34.54
34.92
34.65
800
Sep 30, 2026
34.72
34.75
34.72
34.75
34.48
500
Sep 29, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
34.29
34.29
34.29
34.29
34.02
1,500
Sep 28, 2026
34.53
34.53
34.43
34.43
33.99
700
Sep 25, 2026
34.56
34.73
34.56
34.66
34.21
2,000
Sep 24, 2026
34.14
34.54
34.14
34.53
34.08
1,800
Sep 23, 2026
34.68
34.68
34.23
34.23
33.79
200
Sep 22, 2026
34.66
34.73
34.54
34.73
34.28
800
Sep 21, 2026
33.67
34.44
33.67
34.44
34.00
2,700
Sep 18, 2026
33.07
33.07
33.07
33.07
32.64
100
Sep 17, 2026
33.00
33.00
32.90
32.99
32.56
500
Sep 16, 2026
32.46
32.46
32.38
32.38
31.96
200
Sep 15, 2026
32.31
32.31
32.20
32.20
31.78
300
Sep 14, 2026
32.00
32.45
32.00
32.42
32.00
500
Sep 11, 2026
33.00
33.00
33.00
33.00
32.57
100
Sep 10, 2026
32.67
32.67
32.67
32.67
32.25
400
Sep 9, 2026
33.08
33.15
32.96
33.01
32.58
1,900
Sep 8, 2026
33.03
33.19
32.79
33.19
32.76
1,400
Sep 4, 2026
32.48
32.64
32.48
32.60
32.18
800
Sep 3, 2026
31.89
31.89
31.89
31.89
31.48
-
Sep 2, 2026
31.67
31.88
31.67
31.86
31.45
700
Sep 1, 2026
32.02
32.13
31.93
31.96
31.55
1,200
Aug 31, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
32.60
32.60
32.60
32.60
32.18
100
Aug 28, 2026
33.25
33.25
33.25
33.25
32.65
-
Aug 27, 2026
33.18
33.18
33.08
33.08
32.48
300
Aug 26, 2026
32.50
32.50
32.50
32.50
31.91
200
Aug 25, 2026
32.35
32.36
32.23
32.31
31.73
1,400
Aug 24, 2026
32.19
32.24
31.92
32.10
31.52
2,300
Aug 21, 2026
32.48
32.48
32.48
32.48
31.89
-
Aug 20, 2026
32.61
32.61
32.34
32.48
31.89
2,900
Aug 19, 2026
33.22
33.22
32.59
32.59
32.00
400
Aug 18, 2026
33.34
33.34
32.95
33.01
32.41
4,900
Aug 17, 2026
33.96
34.00
33.96
34.00
33.38
800
Aug 14, 2026
33.70
33.74
33.67
33.70
33.09
800
Aug 13, 2026
33.88
33.88
33.88
33.88
33.27
400
Aug 12, 2026
33.78
33.88
33.78
33.88
33.27
400
Aug 11, 2026
33.33
33.34
33.33
33.34
32.74
1,000
Aug 10, 2026
33.61
33.71
33.57
33.57
32.96
1,200
Aug 7, 2026
33.55
33.55
33.32
33.36
32.76
2,500
Aug 6, 2026
33.34
33.36
33.34
33.35
32.75
800
Aug 5, 2026
33.59
33.62
33.43
33.43
32.83
1,200
Aug 4, 2026
32.66
33.62
32.66
33.62
33.01
5,000
Jul 31, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
31.50
31.84
31.50
31.84
31.26
600
Jul 30, 2026
30.35
31.57
30.35
31.56
30.82
3,400
Jul 29, 2026
30.85
30.85
30.14
30.14
29.43
2,800
Jul 28, 2026
30.81
30.97
30.20
30.85
30.12
6,200
Jul 27, 2026
32.54
32.55
31.39
31.55
30.81
4,900
Jul 24, 2026
32.32
32.37
32.25
32.37
31.61
2,000
Jul 23, 2026
32.96
32.96
32.96
32.96
32.18
600
Jul 22, 2026
33.35
33.37
33.32
33.37
32.58
3,900
Jul 21, 2026
33.07
33.44
32.99
33.44
32.65
3,800
Jul 20, 2026
32.99
32.99
32.99
32.99
32.21
100
Jul 17, 2026
31.94
32.64
31.50
32.33
31.57
2,100
Jul 16, 2026
33.74
33.74
32.68
32.69
31.92
6,900
Jul 15, 2026
34.00
34.00
33.42
33.80
33.00
1,700
Jul 14, 2026
34.02
34.38
34.02
34.28
33.47
2,700
Jul 13, 2026
34.19
34.19
33.65
33.70
32.91
2,800
Jul 10, 2026
34.32
34.52
34.21
34.52
33.71
3,100
Jul 9, 2026
33.76
34.78
33.76
34.60
33.79
1,900
Jul 8, 2026
33.17
33.64
32.93
33.64
32.85
3,400
Jul 7, 2026
33.50
33.50
32.99
33.25
32.47
3,800
Jul 6, 2026
34.16
34.77
34.16
34.35
33.54
800
Jul 3, 2026
34.15
34.32
34.02
34.02
33.22
400
Jul 2, 2026
34.82
34.82
33.32
33.55
32.76
3,400
Jun 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
35.39
36.28
35.39
36.28
35.43
800
Jun 29, 2026
34.39
35.41
33.75
35.39
34.40
2,700
Jun 26, 2026
34.09
34.25
33.76
33.90
32.95
9,100
Jun 25, 2026
35.06
35.06
33.84
34.73
33.76
4,300
Jun 24, 2026
34.23
34.38
33.50
33.89
32.94
4,200
Jun 23, 2026
34.00
34.48
33.99
34.09
33.14
11,200
Jun 22, 2026
35.99
35.99
35.60
35.76
34.76
2,100
Jun 19, 2026
35.37
35.84
35.37
35.84
34.84
500
Jun 18, 2026
35.33
35.72
35.33
35.72
34.72
4,000
Jun 17, 2026
34.83
35.06
34.51
34.54
33.57
6,100
Jun 16, 2026
35.22
35.22
34.75
34.75
33.78
1,000
Jun 15, 2026
35.20
35.40
35.19
35.32
34.33
2,300
Jun 12, 2026
34.10
34.35
33.97
34.22
33.26
4,000
Jun 11, 2026
33.28
33.89
32.98
33.89
32.94
6,700
Jun 10, 2026
33.70
33.70
32.81
32.81
31.89
1,100
Jun 9, 2026
33.39
33.39
32.23
33.36
32.43
4,300
Jun 8, 2026
33.95
34.42
33.95
34.05
33.10
2,100
Jun 5, 2026
34.90
34.90
33.30
33.38
32.45
4,400
Jun 4, 2026
34.68
35.72
34.68
35.59
34.60
1,400
Jun 3, 2026
36.20
36.20
35.45
35.90
34.90
1,500
Jun 2, 2026
35.80
35.94
35.78
35.94
34.94
1,600
Jun 1, 2026
34.70
35.06
34.70
35.03
34.05
1,500
May 29, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
34.20
34.42
34.10
34.25
33.29
1,200
May 28, 2026
34.10
34.10
34.02
34.02
32.91
1,400
May 27, 2026
33.65
33.76
33.63
33.75
32.65
600
May 26, 2026
33.93
33.99
33.75
33.83
32.73
900
May 25, 2026
33.57
33.60
33.30
33.60
32.51
3,200
May 22, 2026
33.00
33.28
33.00
33.11
32.03
1,900
May 21, 2026
32.52
32.78
32.39
32.78
31.71
1,900
May 20, 2026
32.02
32.25
32.02
32.25
31.20
1,400
May 19, 2026
31.74
32.08
31.40
31.76
30.73
8,200
May 15, 2026
32.71
32.71
32.40
32.40
31.35
2,100
May 14, 2026
32.98
33.03
32.90
32.90
31.83
2,700
May 13, 2026
32.40
32.54
32.11
32.54
31.48
1,700
May 12, 2026
32.21
32.21
31.40
31.92
30.88
1,600
May 11, 2026
32.21
32.44
32.14
32.36
31.31
5,100
May 8, 2026
31.40
32.04
31.40
32.04
31.00
4,500
May 7, 2026
31.49
31.56
31.13
31.24
30.22
900
May 6, 2026
31.11
31.27
31.00
31.26
30.24
1,200
May 5, 2026
30.40
30.70
30.40
30.56
29.57
1,700
May 4, 2026
30.16
30.16
29.99
30.06
29.08
3,000
May 1, 2026
29.78
29.99
29.78
29.93
28.96
700
Apr 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
28.92
29.55
28.92
29.55
28.59
2,900
Apr 29, 2026
29.13
29.33
29.11
29.28
28.17
2,800
Apr 28, 2026
29.10
29.11
28.82
29.03
27.93
8,600
Apr 27, 2026
29.71
29.71
29.43
29.63
28.51
2,700
Apr 24, 2026
29.38
29.80
29.38
29.76
28.63
7,300
Apr 23, 2026
29.24
29.34
28.93
29.08
27.98
1,400
Apr 22, 2026
29.04
29.38
29.04
29.38
28.27
2,400
Apr 21, 2026
28.85
28.92
28.73
28.83
27.74
2,600
Apr 20, 2026
28.76
28.76
28.62
28.76
27.67
1,900
Apr 17, 2026
28.66
28.76
28.59
28.59
27.51
700
Apr 16, 2026
28.10
28.34
28.10
28.32
27.25
500
Apr 15, 2026
27.92
28.08
27.91
28.08
27.02
1,400
Apr 14, 2026
27.71
27.86
27.69
27.83
26.78
2,300
Apr 13, 2026
27.03
27.35
27.03
27.35
26.32
1,200
Apr 10, 2026
26.95
27.02
26.91
26.91
25.89
2,700
Apr 9, 2026
26.73
26.92
26.69
26.92
25.90
5,100
Apr 8, 2026
26.60
26.92
26.60
26.79
25.78
2,400
Apr 7, 2026
25.48
25.76
25.39
25.70
24.73
1,500
Apr 6, 2026
25.58
25.69
25.58
25.69
24.72
1,600
Apr 2, 2026
24.79
25.51
24.79
25.51
24.55
3,700
Apr 1, 2026
25.30
25.61
25.30
25.44
24.48
8,800
Mar 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
24.42
25.00
24.40
24.98
24.04
6,900
Mar 30, 2026
24.32
24.32
24.30
24.30
23.23
1,000
Mar 27, 2026
24.65
24.75
24.57
24.61
23.52
1,300
Mar 26, 2026
25.50
25.50
25.07
25.07
23.96
3,400
Mar 25, 2026
25.90
26.08
25.85
25.87
24.73
4,400
Mar 24, 2026
25.74
25.96
25.70
25.85
24.71
1,300
Mar 23, 2026
26.11
26.44
25.96
26.05
24.90
1,600
Mar 20, 2026
25.95
25.97
25.63
25.71
24.57
2,300
Mar 19, 2026
25.88
26.32
25.88
26.32
25.16
1,800
Mar 18, 2026
26.49
26.59
26.29
26.29
25.13
1,900
Mar 17, 2026
26.65
26.68
26.57
26.57
25.40
2,300
Mar 16, 2026
26.36
26.55
26.36
26.44
25.27
4,200
Mar 13, 2026
26.28
26.51
26.04
26.05
24.90
3,900
Mar 12, 2026
26.53
26.53
26.17
26.23
25.07
2,000
Mar 11, 2026
26.76
26.76
26.53
26.62
25.44
2,200
Mar 10, 2026
26.42
26.82
26.42
26.55
25.38
2,600
Mar 9, 2026
25.69
26.40
25.69
26.40
25.23
4,400
Mar 6, 2026
26.25
26.42
25.99
26.02
24.87
3,900
Mar 5, 2026
26.82
26.82
26.31
26.54
25.37
3,700
Mar 4, 2026
26.25
26.66
26.25
26.57
25.40
4,200
Mar 3, 2026
25.92
26.29
25.64
26.14
24.99
4,400
Mar 2, 2026
26.32
26.64
26.32
26.62
25.44
3,100
Feb 27, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
26.50
26.63
26.45
26.59
25.42
3,200
Feb 26, 2026
27.35
27.35
26.81
27.10
25.75
2,300
Feb 25, 2026
27.49
27.56
27.40
27.56
26.19
5,400
Feb 24, 2026
26.91
27.13
26.90
27.01
25.67
4,000
Feb 23, 2026
26.98
27.04
26.65
26.66
25.33
3,300
Feb 20, 2026
27.00
27.38
27.00
27.18
25.83
1,700
Feb 19, 2026
26.90
27.02
26.85
26.97
25.63
1,500
Feb 18, 2026
26.95
27.28
26.95
27.07
25.72
2,800
Feb 17, 2026
26.64
26.87
26.39
26.78
25.45
1,700
Feb 13, 2026
26.95
27.13
26.79
26.93
25.59
4,400
Feb 12, 2026
27.44
27.44
26.80
26.80
25.47
4,200
Feb 11, 2026
27.13
27.35
26.99
27.31
25.95
1,600
Feb 10, 2026
27.54
27.54
27.42
27.43
26.06
900
Feb 9, 2026
27.09
27.53
27.09
27.46
26.09
5,700
Feb 6, 2026
26.57
27.01
26.41
27.01
25.67
7,100
Feb 5, 2026
26.19
26.44
26.14
26.24
24.93
3,100
Feb 4, 2026
27.40
27.40
26.30
26.64
25.31
10,500
Feb 3, 2026
28.41
28.41
27.24
27.40
26.04
9,200
Feb 2, 2026
27.88
28.37
27.88
28.21
26.81
3,600
Jan 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
28.14
28.18
27.86
27.88
26.49
1,300
Jan 29, 2026
28.41
28.41
28.00
28.21
26.65
600
Jan 28, 2026
28.94
28.94
28.76
28.83
27.24
2,500
Jan 27, 2026
28.64
28.86
28.64
28.80
27.21
1,100
Jan 26, 2026
28.25
28.44
28.18
28.44
26.87
5,800
Jan 23, 2026
27.90
28.23
27.90
28.07
26.52
2,800
Jan 22, 2026
27.98
28.02
27.79
27.96
26.42
4,400
Jan 21, 2026
27.51
27.81
27.46
27.76
26.23
4,000
Jan 20, 2026
27.70
27.76
27.38
27.39
25.88
2,400
Jan 19, 2026
27.99
28.20
27.77
28.20
26.64
3,300
Jan 16, 2026
27.92
28.12
27.92
28.12
26.57
1,800
Jan 15, 2026
28.12
28.25
27.94
27.94
26.40
4,900
Jan 14, 2026
28.11
28.11
27.64
27.80
26.27
1,600
Jan 13, 2026
28.13
28.32
28.11
28.12
26.57
1,400
Jan 12, 2026
27.84
28.29
27.84
28.29
26.73
6,000
Jan 9, 2026
27.90
28.16
27.90
28.10
26.55
27,500
Jan 8, 2026
27.64
27.73
27.64
27.73
26.20
5,600
Jan 7, 2026
28.14
28.14
28.07
28.07
26.52
300
Jan 6, 2026
27.68
28.04
27.68
28.04
26.49
8,100
Jan 5, 2026
27.77
27.89
27.65
27.68
26.15
4,200
Jan 2, 2026
27.86
27.86
27.46
27.60
26.08
6,600
Dec 31, 2025
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
27.60
27.63
27.46
27.46
25.94
2,100
Dec 30, 2025
27.87
27.90
27.84
27.84
26.17
1,400
Dec 29, 2025
27.73
27.89
27.73
27.88
26.20
1,700
Dec 24, 2025
27.86
27.88
27.80
27.88
26.20
600
Dec 23, 2025
27.66
27.78
27.66
27.78
26.11
1,600
Dec 22, 2025
27.53
27.69
27.53
27.69
26.03
1,400
Dec 19, 2025
27.36
27.41
27.34
27.41
25.76
700
Dec 18, 2025
27.03
27.04
26.79
26.96
25.34
2,000
Dec 17, 2025
27.21
27.21
26.51
26.51
24.92
1,000
Dec 16, 2025
27.07
27.17
26.94
27.05
25.42
3,000
Dec 15, 2025
27.43
27.43
27.12
27.13
25.50
1,000
Dec 12, 2025
28.00
28.00
27.43
27.46
25.81
4,700
Dec 11, 2025
28.24
28.28
27.96
28.28
26.58
1,200
Dec 10, 2025
28.25
28.50
28.22
28.50
26.79
500
Dec 9, 2025
28.25
28.25
28.25
28.25
26.55
200
Dec 8, 2025
28.26
28.27
28.19
28.19
26.50
900
Dec 5, 2025
28.23
28.23
28.10
28.12
26.43
2,600
Dec 4, 2025
27.89
27.97
27.80
27.91
26.23
3,400
Dec 3, 2025
27.63
27.80
27.62
27.80
26.13
3,600
Dec 2, 2025
27.63
27.85
27.63
27.73
26.06
4,900
Dec 1, 2025
27.49
27.60
27.37
27.59
25.93
4,200
Nov 28, 2025
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
27.47
27.53
27.43
27.53
25.88
400
Nov 27, 2025
27.50
27.50
27.41
27.45
25.66
600
Nov 26, 2025
27.52
27.52
27.43
27.44
25.65
1,100
Nov 25, 2025
26.94
27.25
26.94
27.25
25.48
1,100
Nov 24, 2025
26.55
27.15
26.55
27.15
25.38
5,600
Nov 21, 2025
26.18
26.63
25.95
26.41
24.69
3,400
Nov 20, 2025
27.61
27.61
26.17
26.17
24.47
2,500
Nov 19, 2025
27.07
27.19
26.84
27.07
25.31
2,300
Nov 18, 2025
27.06
27.06
26.61
26.99
25.23
2,200
Nov 17, 2025
27.19
27.42
27.01
27.10
25.34
4,100
Nov 14, 2025
26.86
27.57
26.86
27.42
25.64
900
Nov 13, 2025
27.79
27.79
27.27
27.32
25.54
2,100
Nov 12, 2025
27.84
27.86
27.71
27.86
26.05
1,700
Nov 11, 2025
27.92
27.92
27.69
27.83
26.02
1,400
Nov 10, 2025
27.84
27.90
27.79
27.90
26.08
10,500
Nov 7, 2025
27.26
27.40
26.97
27.40
25.62
3,400
Nov 6, 2025
27.44
27.61
27.40
27.53
25.74
3,100
Nov 5, 2025
28.00
28.13
27.95
28.04
26.22
3,500
Nov 4, 2025
28.00
28.09
27.78
27.78
25.97
2,300
Nov 3, 2025
28.51
28.51
28.33
28.41
26.56
4,100
Oct 31, 2025
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
28.39
28.44
28.23
28.39
26.54
1,900
Oct 30, 2025
28.58
28.58
28.47
28.50
26.51
1,500
