Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada
· Delayed Price · Currency is CAD 22.76
-0.18 (-0.78%)
Jun 27, 2025, 3:13 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.84 | 22.84 | 22.76 | 22.76 | 22.76 | -0.57% | 900 |
| Jun 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.48% | 700 |
| Jun 25, 2025 | 22.77 | 22.78 | 22.77 | 22.78 | 22.78 | - | 526 |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.04% | 86 |
| Jun 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.66% | 1,200 |
| Jun 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.40% | - |
| Jun 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.40% | - |
| Jun 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% | - |
| Jun 17, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.66 | 0.09% | 500 |
| Jun 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.04% | 245 |
| Jun 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 243 |
| Jun 12, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.18% | - |
| Jun 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | - |
| Jun 10, 2025 | 22.63 | 22.67 | 22.63 | 22.67 | 22.67 | 0.31% | 1,005 |
| Jun 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.13% | - |
| Jun 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% | - |
| Jun 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% | 100 |
| Jun 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.18% | 1,022 |
| Jun 3, 2025 | 22.57 | 22.59 | 22.56 | 22.58 | 22.58 | -0.04% | 19,400 |
| Jun 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.31% | - |
| May 30, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| May 29, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.55 | 0.35% | 500 |
| May 28, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.47 | -0.13% | 600 |
| May 27, 2025 | 22.61 | 22.62 | 22.60 | 22.61 | 22.50 | -0.13% | 1,700 |
| May 26, 2025 | 22.99 | 22.99 | 22.64 | 22.64 | 22.53 | 0.27% | 16,242 |
| May 23, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.47 | 0.67% | 500 |
| May 22, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.32 | -0.80% | - |
| May 21, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.50 | 0.09% | - |
| May 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.48 | 0.09% | - |
| May 16, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | 0.04% | 2,313 |
| May 15, 2025 | 22.54 | 22.56 | 22.54 | 22.56 | 22.45 | 0.53% | 200 |
| May 14, 2025 | 22.41 | 22.44 | 22.41 | 22.44 | 22.33 | -0.27% | 300 |
| May 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | 0.04% | 300 |
| May 12, 2025 | 22.53 | 22.53 | 22.49 | 22.49 | 22.38 | 0.31% | 1,000 |
| May 9, 2025 | 22.44 | 22.44 | 22.42 | 22.42 | 22.31 | 0.22% | 200 |
| May 8, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.26 | -0.09% | 400 |
| May 7, 2025 | 22.36 | 22.39 | 22.36 | 22.39 | 22.28 | -0.18% | 300 |
| May 6, 2025 | 22.42 | 22.43 | 22.42 | 22.43 | 22.32 | 0.27% | 430 |
| May 5, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.26 | -0.31% | 1,400 |
| May 2, 2025 | 22.47 | 22.47 | 22.44 | 22.44 | 22.44 | 0.67% | 500 |
| May 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% | - |
| Apr 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.13% | 75 |
| Apr 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | 0.36% | 100 |
| Apr 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | 0.18% | - |
| Apr 25, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.23 | 0.09% | 600 |
| Apr 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.18% | - |
| Apr 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.25 | 0.22% | 100 |
| Apr 22, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.20 | 0.72% | 100 |
| Apr 21, 2025 | 22.16 | 22.16 | 22.13 | 22.15 | 22.04 | -0.45% | 1,100 |
| Apr 17, 2025 | 22.21 | 22.25 | 22.21 | 22.25 | 22.14 | 0.04% | 8,237 |