Skip to main content
Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX: BPRF)
Canada flag Canada · Delayed Price · Currency is CAD
22.96
+0.11 (0.48%)
Jan 29, 2025, 9:59 AM EST

BPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202522.9622.9622.8722.8722.870.13%300
Jan 28, 202522.8222.8422.8222.8422.84-0.39%226
Jan 27, 202522.9322.9322.9322.9322.93-0.17%304
Jan 24, 202522.9022.9722.9022.9722.970.48%448
Jan 23, 202522.8622.8622.8622.8622.860.04%325
Jan 22, 202522.8522.8522.8522.8522.85-0.35%100
Jan 21, 202522.9322.9322.9322.9322.93-0.74%100
Jan 20, 202522.6323.1022.6323.1023.101.36%200
Jan 17, 202522.7922.7922.7922.7922.79-0.44%-
Jan 16, 202522.8722.8922.8722.8922.890.48%1,000
Jan 15, 202522.7822.7822.7822.7822.780.84%-
Jan 14, 202522.5922.5922.5922.5922.590.04%-
Jan 13, 202522.5922.5922.5522.5822.580.09%600
Jan 10, 202522.6522.6522.5622.5622.56-1.14%4,705
Jan 9, 202522.6222.8222.5422.8222.820.13%3,500
Jan 8, 202522.7822.7922.7822.7922.79-500
Jan 7, 202522.8722.8822.7922.7922.79-0.65%11,600
Jan 6, 202522.9022.9422.9022.9422.94-0.35%300
Jan 3, 202523.0223.0223.0223.0223.020.52%-
Jan 2, 202522.9022.9022.9022.9022.90-0.82%-
Dec 31, 202423.0923.0923.0923.0923.090.26%-
Dec 30, 202422.9623.0322.9623.0322.920.83%1,900
Dec 27, 202422.6622.8922.6622.8422.73-0.31%1,100
Dec 24, 202422.9122.9122.9122.9122.80-0.13%300
Dec 23, 202422.9422.9422.9422.9422.83-0.35%600
Dec 20, 202423.0223.0223.0223.0222.91--
Dec 19, 202423.0223.0223.0023.0222.910.79%900
Dec 18, 202422.8622.8622.8422.8422.73-0.91%600
Dec 17, 202423.0923.0923.0123.0522.94-0.09%1,600
Dec 16, 202423.0723.0723.0723.0722.96-0.04%200
Dec 13, 202423.0623.0823.0623.0822.970.26%1,940
Dec 12, 202423.0223.0223.0223.0222.91-0.56%724
Dec 11, 202423.0923.1523.0923.1523.040.17%2,300
Dec 10, 202423.0923.1123.0923.1123.00-0.04%500
Dec 9, 202423.1223.1223.1223.1223.010.39%200
Dec 6, 202423.0823.0823.0323.0322.92-0.60%1,500
Dec 5, 202423.1723.1723.1723.1723.060.30%400
Dec 4, 202423.1023.1023.1023.1022.990.39%146
Dec 3, 202423.0223.0323.0123.0122.900.09%835
Dec 2, 202422.9922.9922.9922.9922.88-0.56%101
Nov 29, 202423.1223.1223.1223.1223.01-0.17%100
Nov 28, 202423.1623.1623.1623.1623.05--
Nov 27, 202423.1623.1623.1623.1622.940.83%244
Nov 26, 202422.9822.9822.9722.9722.75-0.65%500
Nov 25, 202423.2023.2023.1223.1222.900.57%2,400
Nov 22, 202422.9922.9922.9922.9922.77-0.26%300
Nov 21, 202423.0623.0723.0523.0522.830.22%2,700
Nov 20, 202422.9823.0022.9623.0022.78-0.26%4,200
Nov 19, 202423.0623.0623.0623.0622.95-0.09%-
Nov 18, 202423.0823.0823.0823.0822.860.26%133
Nov 15, 202423.0023.0223.0023.0222.800.04%3,200
Nov 14, 202423.0523.0522.9923.0122.79-509
Nov 13, 202423.0123.0123.0123.0122.790.31%300
Nov 12, 202422.9422.9422.9422.9422.72-0.48%205
Nov 11, 202423.0723.0723.0523.0522.83-0.52%4,501
Nov 8, 202423.1123.1723.1023.1722.950.70%1,535
Nov 7, 202423.0123.0123.0123.0122.790.48%700
Nov 6, 202422.9022.9022.9022.9022.68-0.74%500
Nov 5, 202423.0623.0723.0623.0722.85-0.17%1,100
Nov 4, 202423.1123.1123.1123.1122.890.61%2,014
Nov 1, 202422.9722.9722.9722.9722.86-0.52%-
Oct 31, 202423.0923.0923.0923.0922.98-0.09%-
Oct 30, 202423.1023.1123.0823.1122.78-700
Oct 29, 202423.1123.1123.1123.1122.89--
Oct 28, 202423.1223.1223.1123.1122.780.39%600
Oct 25, 202423.1023.1023.0223.0222.69-0.09%2,700
Oct 24, 202423.0423.0423.0423.0422.82-0.04%-
Oct 23, 202423.0823.0823.0523.0522.72-0.56%800
Oct 22, 202423.2323.2323.1623.1822.850.43%500
Oct 21, 202423.0923.0923.0523.0822.75-0.47%1,400
Oct 18, 202423.1923.1923.1923.1922.970.26%-
Oct 17, 202423.1523.1523.1323.1322.80-0.30%804
Oct 16, 202423.2023.2023.2023.2022.980.26%-
Oct 15, 202423.1423.1423.1423.1422.920.13%-
Oct 11, 202423.1123.1123.1023.1122.780.35%445
Oct 10, 202423.0723.0823.0323.0322.70-0.22%1,000
Oct 9, 202423.1223.1223.0823.0822.75-0.26%600
Oct 8, 202423.1223.1523.0923.1422.810.56%2,601
Oct 7, 202423.1323.1323.0023.0122.68-0.52%1,400
Oct 4, 202423.1323.1323.1323.1322.80-0.17%1,000
Oct 3, 202423.1523.1723.1523.1722.84-0.04%2,000
Oct 2, 202423.1823.1823.1823.1822.850.35%100
Oct 1, 202423.1023.1023.1023.1022.88--
Sep 30, 202423.1023.1023.1023.1022.770.04%300
Sep 27, 202423.1323.1523.0923.0922.76-0.52%2,111
Sep 26, 202423.2123.2123.2123.2122.880.04%-
Sep 25, 202423.2123.2123.2023.2022.76-0.22%1,800
Sep 24, 202423.2523.2523.2523.2522.920.17%-
Sep 23, 202423.2123.2123.2123.2122.880.17%-
Sep 20, 202423.1723.1723.1723.1722.730.09%500
Sep 19, 202423.1523.1523.1523.1522.82-0.09%-
Sep 18, 202423.1923.1923.1723.1722.730.09%400
Sep 17, 202423.1723.1723.1023.1522.710.30%4,900
Sep 16, 202423.0823.0823.0823.0822.750.17%-
Sep 13, 202423.0423.0423.0423.0422.71-0.09%-
Sep 12, 202423.0123.0622.9923.0622.620.26%2,700
Sep 11, 202423.0023.0023.0023.0022.67--
Sep 10, 202422.9323.0122.9323.0022.570.74%800
Sep 9, 202422.8322.8322.8322.8322.51--
Sep 6, 202422.9022.9022.8022.8322.40-0.48%6,800