Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 23.17
0.00 (0.00%)
Sep 17, 2025, 3:55 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.09% | 100 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.13% | 400 |
| Sep 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.43% | 1,500 |
| Sep 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.35% | 200 |
| Sep 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.30% | 200 |
| Sep 10, 2025 | 23.02 | 23.07 | 23.02 | 23.07 | 23.07 | 0.26% | 400 |
| Sep 9, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 23.01 | - | 600 |
| Sep 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.35% | - |
| Sep 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.13% | - |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 3, 2025 | 22.91 | 22.91 | 22.87 | 22.90 | 22.90 | 0.53% | 1,907 |
| Sep 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.65% | 400 |
| Aug 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.35% | 200 |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.90 | -0.26% | 100 |
| Aug 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.95 | 0.04% | 100 |
| Aug 26, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.95 | -0.35% | 109 |
| Aug 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | 0.52% | - |
| Aug 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | 0.09% | 100 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | - | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -0.04% | - |
| Aug 19, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.90 | 0.17% | - |
| Aug 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.86 | 0.04% | - |
| Aug 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.85 | - | - |
| Aug 14, 2025 | 22.99 | 22.99 | 22.93 | 22.96 | 22.85 | -0.17% | 1,629 |
| Aug 13, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 22.89 | 0.44% | 200 |
| Aug 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | - | - |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.22% | - |
| Aug 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.74 | 0.04% | - |
| Aug 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | -0.26% | 200 |
| Aug 6, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.79 | -0.04% | 300 |
| Aug 5, 2025 | 22.92 | 22.95 | 22.91 | 22.91 | 22.80 | 0.13% | 2,500 |
| Aug 1, 2025 | 22.84 | 22.88 | 22.83 | 22.88 | 22.77 | 0.31% | 600 |
| Jul 31, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.70 | -0.57% | 100 |
| Jul 30, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.72 | 0.04% | 800 |
| Jul 29, 2025 | 22.91 | 22.93 | 22.91 | 22.93 | 22.71 | 0.26% | 400 |
| Jul 28, 2025 | 22.86 | 22.87 | 22.86 | 22.87 | 22.65 | - | 300 |
| Jul 25, 2025 | 22.90 | 22.90 | 22.87 | 22.87 | 22.65 | 0.04% | 1,400 |
| Jul 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.64 | 0.09% | 431 |
| Jul 23, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.62 | - | 5,319 |
| Jul 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.62 | 0.09% | - |
| Jul 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.60 | -0.17% | 99 |
| Jul 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.64 | 0.04% | - |
| Jul 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.63 | -0.17% | 100 |
| Jul 16, 2025 | 22.81 | 22.89 | 22.81 | 22.89 | 22.67 | 0.48% | 901 |
| Jul 15, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.56 | - | 243 |
| Jul 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.56 | -0.61% | - |
| Jul 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.70 | 0.13% | - |
| Jul 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.67 | 0.09% | 3,300 |
| Jul 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.65 | - | 221 |
| Jul 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.65 | 0.53% | 100 |