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

Brompton Tech Leaders Income ETF (TSX: TLF )

22.68 -0.32 (-1.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 31, 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 31, 2012 8.110 8.130 8.040 8.110 27,182 +0.02(+0.25%)
May 30, 2012 8.250 8.290 8.090 8.090 18,306 -0.16(-1.94%)
May 29, 2012 8.260 8.310 8.200 8.250 11,000 +0.05(+0.61%)
May 28, 2012 8.180 8.200 8.080 8.200 4,400 +0.02(+0.24%)
May 25, 2012 8.150 8.180 8.070 8.180 10,200 +0.06(+0.74%)
May 24, 2012 8.210 8.210 8.120 8.120 13,950 +0.00(+0.00%)
May 23, 2012 8.300 8.300 7.990 8.120 23,400 -0.20(-2.40%)
May 22, 2012 8.230 8.360 8.230 8.320 7,450 +0.11(+1.34%)
May 18, 2012 8.210 8.210 8.210 0 -0.07(-0.85%)
May 17, 2012 8.400 8.430 8.280 8.280 10,275 -0.14(-1.66%)
May 16, 2012 8.850 8.860 8.420 8.420 5,200 -0.35(-3.99%)
May 15, 2012 8.890 8.900 8.700 8.770 3,751 -0.08(-0.90%)
May 14, 2012 8.790 8.850 8.710 8.850 6,050 +0.05(+0.57%)
May 11, 2012 8.850 8.850 8.790 8.800 3,928 -0.05(-0.56%)
May 10, 2012 8.810 8.860 8.680 8.850 18,450 +0.02(+0.23%)
May 09, 2012 8.810 8.900 8.780 8.830 12,586 +0.01(+0.11%)
May 08, 2012 8.770 8.820 8.730 8.820 16,755 +0.05(+0.57%)
May 07, 2012 8.870 8.870 8.770 8.770 9,390 -0.18(-2.01%)
May 04, 2012 8.980 8.980 8.830 8.950 9,000 -0.05(-0.56%)
May 03, 2012 9.100 9.140 9.000 9.000 17,745 -0.06(-0.66%)
May 02, 2012 9.080 9.080 9.040 9.060 6,500 -0.04(-0.44%)
May 01, 2012 9.140 9.140 9.060 9.100 11,330 +0.04(+0.44%)
Apr 30, 2012 9.100 9.120 9.060 9.060 5,730 -0.04(-0.44%)
Apr 27, 2012 9.000 9.100 9.000 9.100 5,255 +0.10(+1.11%)
Apr 26, 2012 8.870 9.000 8.850 9.000 7,534 +0.15(+1.69%)
Apr 25, 2012 8.880 9.020 8.850 8.850 6,100 +0.05(+0.57%)
Apr 24, 2012 8.860 8.860 8.800 8.800 4,000 +0.00(+0.00%)
Apr 23, 2012 8.960 8.960 8.800 8.800 6,900 -0.14(-1.57%)
Apr 20, 2012 9.050 9.050 8.940 8.940 2,900 -0.06(-0.67%)
Apr 19, 2012 9.000 9.170 9.000 9.000 4,200 +0.01(+0.11%)
Apr 18, 2012 8.880 9.000 8.880 8.990 6,200 +0.14(+1.58%)
Apr 17, 2012 8.890 8.890 8.850 8.850 8,403 -0.03(-0.34%)
Apr 16, 2012 9.020 9.030 8.840 8.880 11,916 -0.03(-0.34%)
Apr 13, 2012 9.100 9.100 8.910 8.910 5,624 -0.19(-2.09%)
Apr 12, 2012 9.100 9.100 9.100 9.100 1,000 +0.10(+1.11%)
Apr 11, 2012 9.060 9.100 9.000 9.000 2,300 +0.01(+0.11%)
Apr 10, 2012 9.200 9.200 8.990 8.990 8,275 -0.12(-1.32%)
Apr 09, 2012 9.000 9.110 9.000 9.110 1,900 +0.11(+1.22%)
Apr 05, 2012 9.100 9.100 9.000 9.000 5,100 -0.08(-0.88%)
Apr 04, 2012 9.190 9.200 9.000 9.080 4,100 -0.34(-3.61%)
Apr 03, 2012 9.330 9.420 9.330 9.420 1,338 +0.12(+1.29%)
Apr 02, 2012 9.290 9.300 9.230 9.300 862 +0.04(+0.43%)
Mar 30, 2012 9.300 9.400 9.260 9.260 3,600 -0.04(-0.43%)
Mar 29, 2012 9.380 9.380 9.300 9.300 1,350 +0.00(+0.00%)
Mar 28, 2012 9.390 9.390 9.280 9.300 7,611 -0.12(-1.27%)
Mar 27, 2012 9.380 9.500 9.380 9.420 5,144 +0.00(+0.00%)
Mar 26, 2012 9.300 9.420 9.300 9.420 4,590 +0.12(+1.29%)
Mar 23, 2012 9.300 9.300 9.280 9.300 2,700 +0.03(+0.32%)
Mar 22, 2012 9.270 9.390 9.270 9.270 5,147 -0.03(-0.32%)
Mar 21, 2012 9.350 9.380 9.240 9.300 7,600 +0.05(+0.54%)
Mar 20, 2012 9.300 9.300 9.250 9.250 4,900 +0.04(+0.43%)
Mar 19, 2012 9.240 9.250 9.210 9.210 6,500 -0.03(-0.32%)
Mar 16, 2012 9.150 9.240 9.140 9.240 6,200 -0.01(-0.11%)
Mar 15, 2012 9.240 9.250 9.150 9.250 18,652 +0.08(+0.87%)
Mar 14, 2012 9.140 9.200 9.090 9.170 21,600 +0.08(+0.88%)
Mar 13, 2012 9.100 9.150 9.090 9.090 16,250 +0.09(+1.00%)
Mar 12, 2012 9.000 9.000 9.000 9.000 1,800 +0.00(+0.00%)
Mar 09, 2012 9.080 9.080 9.000 9.000 5,503 +0.05(+0.56%)
Mar 08, 2012 9.000 9.080 8.950 8.950 4,600 -0.15(-1.65%)
Mar 07, 2012 9.090 9.100 9.000 9.100 5,900 +0.06(+0.66%)
Mar 06, 2012 9.060 9.060 8.920 9.040 7,450 -0.12(-1.31%)
Mar 05, 2012 9.290 9.300 9.050 9.160 4,650 -0.08(-0.87%)
Mar 02, 2012 9.490 9.490 9.240 9.240 12,150 -0.26(-2.74%)
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.