Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.99
+0.09 (0.39%)
At close: Dec 5, 2025
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.39% | 300 |
| Dec 4, 2025 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | -0.17% | 700 |
| Dec 2, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.35% | 1,839 |
| Dec 1, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.04% | 102 |
| Nov 27, 2025 | 23.06 | 23.18 | 23.06 | 23.10 | 22.99 | 0.17% | 1,305 |
| Nov 26, 2025 | 22.98 | 23.06 | 22.98 | 23.06 | 22.95 | 0.35% | 3,040 |
| Nov 25, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | 22.87 | - | 2,400 |
| Nov 24, 2025 | 22.98 | 22.98 | 22.97 | 22.98 | 22.87 | -0.09% | 700 |
| Nov 21, 2025 | 22.91 | 23.00 | 22.91 | 23.00 | 22.89 | 1.10% | 1,100 |
| Nov 20, 2025 | 22.81 | 22.81 | 22.75 | 22.75 | 22.64 | -0.87% | 200 |
| Nov 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | 0.75% | 659 |
| Nov 17, 2025 | 22.87 | 22.88 | 22.78 | 22.78 | 22.67 | -0.48% | 2,975 |
| Nov 14, 2025 | 22.91 | 22.91 | 22.89 | 22.89 | 22.78 | 0.39% | 285 |
| Nov 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.69 | -0.44% | 100 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | -0.13% | 2,500 |
| Nov 10, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | 0.04% | 100 |
| Nov 6, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | -0.43% | 100 |
| Nov 5, 2025 | 22.85 | 23.02 | 22.85 | 23.02 | 22.91 | 0.61% | 300 |
| Nov 4, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | 22.77 | -0.22% | 551 |
| Nov 3, 2025 | 23.00 | 23.00 | 22.93 | 22.93 | 22.82 | -0.13% | 6,160 |
| Oct 31, 2025 | 23.02 | 23.02 | 22.96 | 22.96 | 22.85 | -0.69% | 648 |
| Oct 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.90 | -0.09% | 137 |
| Oct 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | 0.39% | 930 |
| Oct 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.83 | 0.09% | 500 |
| Oct 14, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 22.81 | 0.66% | 862 |
| Oct 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.66 | - | 100 |
| Oct 9, 2025 | 22.96 | 22.97 | 22.88 | 22.88 | 22.66 | -1.00% | 3,320 |
| Oct 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.89 | 0.13% | 910 |
| Oct 6, 2025 | 23.08 | 23.08 | 23.06 | 23.08 | 22.86 | 0.44% | 1,134 |
| Oct 2, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | 22.76 | 0.13% | 322 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.73 | -0.86% | 530 |
| Sep 26, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 22.82 | -0.09% | 600 |
| Sep 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.84 | 0.22% | 100 |
| Sep 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.79 | -0.15% | 1,000 |
| Sep 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.83 | -0.06% | 1,200 |
| Sep 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.84 | -0.09% | 100 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.86 | 0.13% | 350 |
| Sep 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.83 | 0.43% | 1,451 |
| Sep 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.73 | -0.35% | 200 |
| Sep 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.81 | 0.30% | 200 |
| Sep 10, 2025 | 23.02 | 23.07 | 23.02 | 23.07 | 22.74 | 0.26% | 400 |
| Sep 9, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 22.68 | 0.48% | 600 |
| Sep 3, 2025 | 22.91 | 22.91 | 22.87 | 22.90 | 22.57 | 0.53% | 1,907 |
| Sep 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.46 | -0.65% | 380 |
| Aug 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.60 | -0.35% | 200 |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.57 | -0.24% | 100 |
| Aug 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.63 | 0.02% | 100 |
| Aug 26, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.62 | 0.17% | 109 |
| Aug 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.58 | 0.26% | 100 |
| Aug 14, 2025 | 22.99 | 22.99 | 22.93 | 22.96 | 22.53 | -0.17% | 1,629 |