Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada
· Delayed Price · Currency is CAD 22.96
0.00 (0.00%)
Aug 14, 2025, 3:59 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.99 | 22.99 | 22.93 | 22.96 | 22.96 | -0.17% | 1,629 |
| Aug 13, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 0.44% | 200 |
| Aug 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.22% | - |
| Aug 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.04% | - |
| Aug 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.26% | 200 |
| Aug 6, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.90 | -0.04% | 300 |
| Aug 5, 2025 | 22.92 | 22.95 | 22.91 | 22.91 | 22.91 | 0.13% | 2,500 |
| Aug 1, 2025 | 22.84 | 22.88 | 22.83 | 22.88 | 22.88 | 0.31% | 600 |
| Jul 31, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.57% | 100 |
| Jul 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.83 | 0.04% | 800 |
| Jul 29, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.82 | 0.26% | 400 |
| Jul 28, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.76 | - | 300 |
| Jul 25, 2025 | 22.90 | 22.90 | 22.87 | 22.87 | 22.76 | 0.04% | 1,400 |
| Jul 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | 0.09% | 431 |
| Jul 23, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.73 | - | 5,319 |
| Jul 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 0.09% | - |
| Jul 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.71 | -0.17% | 99 |
| Jul 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | 0.04% | - |
| Jul 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | -0.17% | 100 |
| Jul 16, 2025 | 22.81 | 22.89 | 22.81 | 22.89 | 22.78 | 0.48% | 901 |
| Jul 15, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | - | 243 |
| Jul 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.61% | - |
| Jul 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | 0.13% | - |
| Jul 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | 0.09% | 3,300 |
| Jul 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | - | 221 |
| Jul 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | 0.53% | 100 |
| Jul 7, 2025 | 22.78 | 22.80 | 22.75 | 22.75 | 22.64 | -0.52% | 500 |
| Jul 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | -0.57% | - |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | 0.79% | 200 |
| Jun 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.26% | 100 |
| Jun 27, 2025 | 22.84 | 22.84 | 22.76 | 22.76 | 22.65 | -0.57% | 900 |
| Jun 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | 0.48% | 700 |
| Jun 25, 2025 | 22.77 | 22.78 | 22.77 | 22.78 | 22.67 | - | 526 |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.04% | - |
| Jun 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | 0.66% | 1,200 |
| Jun 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | -0.40% | - |
| Jun 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.62 | 0.40% | - |
| Jun 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | -0.09% | - |
| Jun 17, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.55 | 0.09% | 500 |
| Jun 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | 0.04% | 245 |
| Jun 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | - | 243 |
| Jun 12, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | -0.18% | - |
| Jun 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.56 | - | - |
| Jun 10, 2025 | 22.63 | 22.67 | 22.63 | 22.67 | 22.56 | 0.31% | 1,005 |
| Jun 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.13% | - |
| Jun 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | -0.13% | - |
| Jun 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.55 | 0.18% | 100 |
| Jun 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.51 | 0.18% | 1,022 |