Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada
· Delayed Price · Currency is CAD 22.25
+0.01 (0.04%)
Apr 17, 2025, 2:25 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.21 | 22.25 | 22.21 | 22.25 | 22.25 | 0.04% | 8,237 |
| Apr 16, 2025 | 22.16 | 22.24 | 22.16 | 22.24 | 22.24 | 0.77% | 6,200 |
| Apr 15, 2025 | 22.15 | 22.15 | 22.07 | 22.07 | 22.07 | -0.36% | 16,400 |
| Apr 14, 2025 | 22.13 | 22.15 | 22.13 | 22.15 | 22.15 | 0.64% | 8,324 |
| Apr 11, 2025 | 22.07 | 22.07 | 22.01 | 22.01 | 22.01 | 0.82% | 4,000 |
| Apr 10, 2025 | 22.01 | 22.01 | 21.83 | 21.83 | 21.83 | -3.75% | 8,132 |
| Apr 9, 2025 | 22.12 | 22.68 | 22.12 | 22.68 | 22.68 | 1.98% | 10,127 |
| Apr 8, 2025 | 22.43 | 22.43 | 22.22 | 22.24 | 22.24 | 0.04% | 14,400 |
| Apr 7, 2025 | 22.14 | 22.45 | 22.14 | 22.23 | 22.23 | -0.40% | 2,300 |
| Apr 4, 2025 | 22.28 | 22.32 | 22.28 | 22.32 | 22.32 | -1.33% | 1,609 |
| Apr 3, 2025 | 22.67 | 22.69 | 22.62 | 22.62 | 22.62 | -0.48% | 1,000 |
| Apr 2, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | -0.04% | 8,900 |
| Apr 1, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -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 |
| Mar 3, 2025 | 23.10 | 23.10 | 22.97 | 22.97 | 22.86 | -0.13% | 647 |
| Feb 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Feb 27, 2025 | 23.00 | 23.02 | 23.00 | 23.00 | 22.78 | -0.13% | 1,000 |
| Feb 26, 2025 | 23.06 | 23.06 | 23.03 | 23.03 | 22.81 | -0.09% | 500 |
| Feb 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.83 | 0.35% | 230 |
| Feb 24, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | 0.04% | - |
| Feb 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | -0.30% | 200 |
| Feb 20, 2025 | 22.97 | 23.03 | 22.97 | 23.03 | 22.81 | 0.39% | 700 |
| Feb 19, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | -0.13% | - |
| Feb 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | -0.22% | 300 |
| Feb 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.80 | 0.17% | - |
| Feb 13, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.76 | 0.79% | 200 |
| Feb 12, 2025 | 22.81 | 22.81 | 22.80 | 22.80 | 22.58 | -0.52% | 700 |
| Feb 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.70 | -0.09% | - |
| Feb 10, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | 0.31% | 200 |
| Feb 7, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.65 | -0.44% | 100 |
| Feb 6, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | -0.17% | - |