Canada markets closed

Brompton Tech Leaders Income ETF (TLF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.55+0.51 (+2.31%)
At close: 03:57PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.3022.5522.3022.5522.553,423
May 02, 202421.7522.0821.7522.0822.082,100
May 01, 202422.0022.2021.7521.9521.954,800
Apr 30, 202422.6822.6822.2622.2822.287,100
Apr 29, 202422.7822.7822.5822.6322.634,600
Apr 29, 20240.117 Dividend
Apr 26, 202422.5222.8222.5222.7922.673,000
Apr 25, 202422.1322.3621.9022.3622.255,000
Apr 24, 202422.6422.7922.4522.5822.462,100
Apr 23, 202422.3622.6322.3522.6122.496,700
Apr 22, 202422.1022.2821.9022.1322.023,700
Apr 19, 202422.3022.3321.8821.8821.774,800
Apr 18, 202422.7322.7322.4422.4522.333,500
Apr 17, 202422.9922.9922.6522.6522.535,900
Apr 16, 202422.8623.1322.8623.0722.957,100
Apr 15, 202423.6523.6522.9122.9122.794,100
Apr 12, 202423.5523.5523.3323.3923.271,900
Apr 11, 202423.5523.8323.5523.8223.702,900
Apr 10, 202423.4623.5023.3923.4923.373,000
Apr 09, 202423.7523.7523.4623.6523.531,500
Apr 08, 202423.6823.7723.5823.7123.592,600
Apr 05, 202423.3723.7523.3723.7223.606,900
Apr 04, 202424.0024.0023.4223.4223.304,600
Apr 03, 202423.8023.8323.8023.8323.71300
Apr 02, 202423.6823.6823.5023.6723.553,600
Apr 01, 202423.9024.0023.8223.8823.76500
Mar 28, 202423.7723.8723.7723.7723.652,200
Mar 27, 202423.9123.9123.6923.8023.681,400
Mar 27, 20240.117 Dividend
Mar 26, 202424.1524.1524.0024.0023.762,600
Mar 25, 202424.0124.1023.8724.1023.863,600
Mar 22, 202424.1624.1724.0624.0723.833,900
Mar 21, 202424.1724.2224.1024.1423.901,900
Mar 20, 202423.6523.7523.6123.7023.466,700
Mar 19, 202423.4823.6023.3023.5823.346,700
Mar 18, 202423.5023.6723.5023.5623.323,900
Mar 15, 202423.5023.5023.3023.3623.132,100
Mar 14, 202423.9023.9023.7223.7223.48800
Mar 13, 202423.9223.9223.7823.7823.541,600
Mar 12, 202423.7524.0223.7524.0223.782,100
Mar 11, 202423.5023.5623.5023.5523.313,800
Mar 08, 202424.1324.2023.7323.7823.544,500
Mar 07, 202423.7824.0723.7824.0723.833,200
Mar 06, 202423.8523.8523.6123.7123.4718,700
Mar 05, 202423.7423.7823.3523.3623.137,400
Mar 04, 202423.9824.1723.9824.1723.933,900
Mar 01, 202423.7024.0523.7024.0223.783,500
Feb 29, 202423.4923.6423.4923.6423.404,000
Feb 28, 202423.5323.5323.3223.3223.09900
Feb 28, 20240.117 Dividend
Feb 27, 202423.6523.6523.4823.5623.212,000
Feb 26, 202423.6423.7123.5523.6223.271,600
Feb 23, 202423.4323.4823.3823.4823.131,200
Feb 22, 202423.1723.4323.1723.4323.081,100
Feb 21, 202422.7422.7422.4222.4922.158,500
Feb 20, 202423.0823.1722.8022.9722.636,400
Feb 16, 202423.3923.4223.2623.2622.911,800
Feb 15, 202423.4423.4623.4123.4623.11600
Feb 14, 202423.4223.5323.4023.5323.182,500
Feb 13, 202423.2123.3223.0323.1622.813,600
Feb 12, 202423.8023.8023.5923.5923.242,200
Feb 09, 202423.7523.8223.7323.8023.452,900
Feb 08, 202423.4723.5123.4523.4723.122,100
Feb 07, 202423.0823.3923.0823.3723.022,300
Feb 06, 202423.1023.1023.0023.0222.681,400
Feb 05, 202423.2823.2923.2323.2522.901,700
Feb 02, 202422.8123.2922.8123.2422.8910,000
Feb 01, 202422.6222.7622.5922.7322.396,900
Jan 31, 202422.7422.7422.4522.4522.125,800
Jan 30, 202423.1223.1222.9122.9322.596,100
Jan 30, 20240.117 Dividend
Jan 29, 202422.8823.1822.8823.1722.714,100
Jan 26, 202422.9523.0122.9222.9222.463,200
Jan 25, 202423.1923.2823.0023.1022.6419,900
Jan 24, 202422.9723.1822.9723.0322.573,200
Jan 23, 202422.9022.9022.7422.8122.363,500
Jan 22, 202422.9122.9122.7322.8322.3827,400
Jan 19, 202422.2522.6422.2522.6422.191,200
Jan 18, 202422.0522.1822.0522.1821.74700
Jan 17, 202421.8521.8521.7521.7521.321,300
Jan 16, 202421.9922.0021.8721.9321.492,200
Jan 15, 202421.7821.8021.7821.7921.36900
Jan 12, 202421.8421.8421.7221.7821.3511,200
Jan 11, 202421.7621.7621.4921.7221.292,000
Jan 10, 202421.4421.6121.4421.6121.182,400
Jan 09, 202421.2021.4221.2021.4020.975,500
Jan 08, 202420.7521.2720.7521.2720.852,500
Jan 05, 202420.8920.8920.6820.7520.343,300
Jan 04, 202420.8320.8420.7120.7120.302,000
Jan 03, 202420.9620.9620.8320.8320.422,600
Jan 02, 202421.5421.5421.0121.0220.607,300
Dec 29, 202321.8621.8621.5821.6621.231,900
Dec 28, 202321.7421.7421.7421.7421.311,200
Dec 28, 20230.096 Dividend
Dec 27, 202321.7721.8321.7621.8021.2720,800
Dec 22, 202321.7421.7821.7021.7521.223,400
Dec 21, 202321.6421.6821.6421.6821.16300
Dec 20, 202321.8221.8221.5221.5621.041,700
Dec 19, 202321.7821.7821.7721.7821.251,600
Dec 18, 202321.4221.7621.4221.6921.1711,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...