Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada
· Delayed Price · Currency is CAD 22.50
+0.01 (0.04%)
May 13, 2025, 3:14 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | 291 |
| May 12, 2025 | 22.53 | 22.53 | 22.49 | 22.49 | 22.49 | 0.31% | 1,000 |
| May 9, 2025 | 22.44 | 22.44 | 22.42 | 22.42 | 22.42 | 0.22% | 200 |
| May 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.09% | 400 |
| May 7, 2025 | 22.36 | 22.39 | 22.36 | 22.39 | 22.39 | -0.18% | 300 |
| May 6, 2025 | 22.42 | 22.43 | 22.42 | 22.43 | 22.43 | 0.27% | 430 |
| May 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.31% | 1,400 |
| May 2, 2025 | 22.47 | 22.47 | 22.44 | 22.44 | 22.44 | 0.67% | 500 |
| May 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% | - |
| Apr 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.13% | 75 |
| Apr 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | 0.36% | 100 |
| Apr 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | 0.18% | - |
| Apr 25, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.23 | 0.09% | 600 |
| Apr 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.18% | - |
| Apr 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | 0.22% | 100 |
| Apr 22, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.20 | 0.72% | 100 |
| Apr 21, 2025 | 22.16 | 22.16 | 22.13 | 22.15 | 22.04 | -0.45% | 1,100 |
| Apr 17, 2025 | 22.21 | 22.25 | 22.21 | 22.25 | 22.14 | 0.04% | 8,237 |
| Apr 16, 2025 | 22.16 | 22.24 | 22.16 | 22.24 | 22.13 | 0.77% | 6,200 |
| Apr 15, 2025 | 22.15 | 22.15 | 22.07 | 22.07 | 21.96 | -0.36% | 16,400 |
| Apr 14, 2025 | 22.13 | 22.15 | 22.13 | 22.15 | 22.04 | 0.64% | 8,324 |
| Apr 11, 2025 | 22.07 | 22.07 | 22.01 | 22.01 | 21.90 | 0.82% | 4,000 |
| Apr 10, 2025 | 22.01 | 22.01 | 21.83 | 21.83 | 21.72 | -3.75% | 8,132 |
| Apr 9, 2025 | 22.12 | 22.68 | 22.12 | 22.68 | 22.57 | 1.98% | 10,127 |
| Apr 8, 2025 | 22.43 | 22.43 | 22.22 | 22.24 | 22.13 | 0.04% | 14,400 |
| Apr 7, 2025 | 22.14 | 22.45 | 22.14 | 22.23 | 22.12 | -0.40% | 2,300 |
| Apr 4, 2025 | 22.28 | 22.32 | 22.28 | 22.32 | 22.21 | -1.33% | 1,609 |
| Apr 3, 2025 | 22.67 | 22.69 | 22.62 | 22.62 | 22.51 | -0.48% | 1,000 |
| Apr 2, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.62 | -0.04% | 8,900 |
| Apr 1, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.62 | -0.09% | 200 |
| Mar 31, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.26% | - |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.71 | 0.18% | 100 |
| Mar 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | - | - |
| Mar 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.52% | 100 |
| Mar 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.22% | - |
| Mar 24, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | - | - |
| Mar 21, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | -0.22% | - |
| Mar 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.48% | - |
| Mar 19, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | -0.57% | - |
| Mar 18, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | 0.22% | - |
| Mar 17, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.76 | - | - |
| Mar 14, 2025 | 22.87 | 22.88 | 22.87 | 22.87 | 22.76 | 0.31% | 5,200 |
| Mar 13, 2025 | 22.80 | 22.80 | 22.78 | 22.80 | 22.69 | -0.48% | 828 |
| Mar 12, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.80 | 0.61% | - |
| Mar 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.66 | 0.18% | - |
| Mar 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.62 | -0.31% | 326 |
| Mar 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.48% | 1,600 |
| Mar 6, 2025 | 22.96 | 22.96 | 22.91 | 22.91 | 22.80 | -0.48% | 300 |
| Mar 5, 2025 | 23.04 | 23.04 | 23.02 | 23.02 | 22.91 | 0.44% | 500 |
| Mar 4, 2025 | 22.97 | 22.97 | 22.92 | 22.92 | 22.81 | -0.22% | 1,320 |