TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 12.07
+0.01 (0.08%)
Aug 15, 2025, 3:05 PM EDT
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.03 | 12.09 | 12.03 | 12.07 | 12.07 | - | 10,555 |
| Aug 14, 2025 | 12.01 | 12.07 | 12.01 | 12.07 | 12.07 | 0.17% | 1,900 |
| Aug 13, 2025 | 12.06 | 12.11 | 12.05 | 12.05 | 12.05 | -0.41% | 6,600 |
| Aug 12, 2025 | 12.11 | 12.13 | 12.10 | 12.10 | 12.10 | - | 13,400 |
| Aug 11, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | - | 18,100 |
| Aug 8, 2025 | 12.05 | 12.11 | 12.05 | 12.10 | 12.10 | 0.08% | 23,043 |
| Aug 7, 2025 | 12.11 | 12.11 | 12.08 | 12.09 | 12.09 | - | 4,100 |
| Aug 6, 2025 | 12.12 | 12.12 | 12.07 | 12.09 | 12.09 | 0.17% | 22,000 |
| Aug 5, 2025 | 12.15 | 12.15 | 12.04 | 12.07 | 12.07 | 0.50% | 17,138 |
| Aug 1, 2025 | 12.12 | 12.12 | 12.01 | 12.01 | 12.01 | -0.91% | 24,425 |
| Jul 31, 2025 | 12.07 | 12.12 | 12.06 | 12.12 | 12.12 | 0.66% | 25,322 |
| Jul 30, 2025 | 12.06 | 12.06 | 12.04 | 12.04 | 12.04 | -0.08% | 5,900 |
| Jul 29, 2025 | 12.08 | 12.08 | 12.03 | 12.05 | 12.01 | -0.33% | 2,900 |
| Jul 28, 2025 | 12.12 | 12.12 | 12.04 | 12.09 | 12.05 | 0.25% | 12,704 |
| Jul 25, 2025 | 12.05 | 12.06 | 12.02 | 12.06 | 12.02 | 0.58% | 6,412 |
| Jul 24, 2025 | 12.02 | 12.05 | 11.99 | 11.99 | 11.95 | -0.25% | 20,000 |
| Jul 23, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 11.98 | 0.33% | 1,044 |
| Jul 22, 2025 | 12.05 | 12.05 | 11.98 | 11.98 | 11.94 | -0.25% | 3,527 |
| Jul 21, 2025 | 12.00 | 12.01 | 11.98 | 12.01 | 11.97 | 0.08% | 5,839 |
| Jul 18, 2025 | 11.98 | 12.00 | 11.97 | 12.00 | 11.96 | 0.42% | 3,703 |
| Jul 17, 2025 | 11.94 | 11.96 | 11.94 | 11.95 | 11.91 | -0.08% | 10,102 |
| Jul 16, 2025 | 11.95 | 11.97 | 11.94 | 11.96 | 11.92 | 0.08% | 11,900 |
| Jul 15, 2025 | 11.95 | 11.97 | 11.95 | 11.95 | 11.90 | -0.08% | 5,801 |
| Jul 14, 2025 | 11.91 | 11.96 | 11.90 | 11.96 | 11.92 | 0.17% | 8,100 |
| Jul 11, 2025 | 11.98 | 11.98 | 11.92 | 11.94 | 11.90 | 0.08% | 2,700 |
| Jul 10, 2025 | 11.98 | 11.98 | 11.86 | 11.93 | 11.89 | 0.25% | 7,223 |
| Jul 9, 2025 | 11.92 | 11.92 | 11.89 | 11.90 | 11.86 | 0.25% | 35,413 |
| Jul 8, 2025 | 11.81 | 11.91 | 11.81 | 11.87 | 11.83 | 0.34% | 9,600 |
| Jul 7, 2025 | 11.80 | 11.84 | 11.80 | 11.83 | 11.79 | 0.25% | 6,705 |
| Jul 4, 2025 | 11.80 | 11.80 | 11.77 | 11.80 | 11.76 | 0.08% | 6,539 |
| Jul 3, 2025 | 11.82 | 11.82 | 11.79 | 11.79 | 11.75 | 0.17% | 1,615 |
| Jul 2, 2025 | 11.75 | 11.79 | 11.72 | 11.77 | 11.73 | 0.26% | 17,700 |
| Jun 30, 2025 | 11.75 | 11.75 | 11.72 | 11.74 | 11.74 | 0.09% | 1,400 |
| Jun 27, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% | 1,826 |
| Jun 26, 2025 | 11.70 | 11.73 | 11.70 | 11.72 | 11.68 | 0.17% | 18,900 |
| Jun 25, 2025 | 11.75 | 11.75 | 11.69 | 11.70 | 11.66 | -0.09% | 2,200 |
| Jun 24, 2025 | 11.70 | 11.71 | 11.59 | 11.71 | 11.67 | 0.69% | 31,300 |
| Jun 23, 2025 | 11.61 | 11.63 | 11.61 | 11.63 | 11.59 | 0.17% | 1,000 |
| Jun 20, 2025 | 11.58 | 11.62 | 11.58 | 11.61 | 11.57 | 0.26% | 5,335 |
| Jun 19, 2025 | 11.70 | 11.70 | 11.58 | 11.58 | 11.54 | -0.17% | 3,802 |
| Jun 18, 2025 | 11.63 | 11.64 | 11.60 | 11.60 | 11.56 | -0.17% | 26,900 |
| Jun 17, 2025 | 11.62 | 11.63 | 11.61 | 11.62 | 11.58 | 0.17% | 2,100 |
| Jun 16, 2025 | 11.71 | 11.71 | 11.60 | 11.60 | 11.56 | 0.35% | 603 |
| Jun 13, 2025 | 11.60 | 11.60 | 11.56 | 11.56 | 11.52 | -0.26% | 6,300 |
| Jun 12, 2025 | 11.60 | 11.61 | 11.57 | 11.59 | 11.55 | -0.09% | 7,100 |
| Jun 11, 2025 | 11.60 | 11.61 | 11.58 | 11.60 | 11.56 | - | 8,800 |
| Jun 10, 2025 | 11.63 | 11.63 | 11.59 | 11.60 | 11.56 | 0.17% | 20,900 |
| Jun 9, 2025 | 11.59 | 11.60 | 11.56 | 11.58 | 11.54 | 0.17% | 7,600 |
| Jun 6, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.52 | -0.17% | 1,700 |
| Jun 5, 2025 | 11.62 | 11.62 | 11.58 | 11.58 | 11.54 | - | 13,100 |