Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.88
0.00 (0.00%)
Oct 10, 2025, 3:58 PM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - | 100 |
| Oct 9, 2025 | 22.96 | 22.97 | 22.88 | 22.88 | 22.88 | -1.00% | 3,320 |
| Oct 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.13% | 910 |
| Oct 7, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 30 |
| Oct 6, 2025 | 23.08 | 23.08 | 23.06 | 23.08 | 23.08 | 0.26% | 1,134 |
| Oct 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% | - |
| Oct 2, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | 22.98 | 0.13% | 322 |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 2 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | -0.91% | 530 |
| Sep 29, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.04% | - |
| Sep 26, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.04 | 0.30% | 600 |
| Sep 25, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | -0.39% | - |
| Sep 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | - | - |
| Sep 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | 0.22% | 100 |
| Sep 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.01 | -0.17% | 1,200 |
| Sep 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.04 | -0.04% | 1,200 |
| Sep 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | - | - |
| Sep 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.06 | -0.09% | 100 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.08 | 0.13% | 400 |
| Sep 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.05 | 0.43% | 1,500 |
| Sep 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.95 | -0.35% | 200 |
| Sep 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | 0.30% | 200 |
| Sep 10, 2025 | 23.02 | 23.07 | 23.02 | 23.07 | 22.96 | 0.26% | 400 |
| Sep 9, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 22.90 | - | 600 |
| Sep 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.90 | 0.35% | - |
| Sep 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | 0.13% | - |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | - | - |
| Sep 3, 2025 | 22.91 | 22.91 | 22.87 | 22.90 | 22.79 | 0.53% | 1,907 |
| Sep 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.65% | 400 |
| Aug 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | -0.35% | 200 |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.79 | -0.26% | 100 |
| Aug 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.85 | 0.04% | 100 |
| Aug 26, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.84 | -0.35% | 109 |
| Aug 25, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | 0.52% | - |
| Aug 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.80 | 0.09% | 100 |
| Aug 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | - | - |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -0.04% | - |
| Aug 19, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.79 | 0.17% | - |
| Aug 18, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | 0.04% | - |
| Aug 15, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | - | - |
| Aug 14, 2025 | 22.99 | 22.99 | 22.93 | 22.96 | 22.74 | -0.17% | 1,629 |
| Aug 13, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 22.78 | 0.44% | 200 |
| Aug 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | - | - |
| Aug 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | 0.22% | - |
| Aug 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.63 | 0.04% | - |
| Aug 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.62 | -0.26% | 200 |
| Aug 6, 2025 | 22.89 | 22.90 | 22.89 | 22.90 | 22.68 | -0.04% | 300 |
| Aug 5, 2025 | 22.92 | 22.95 | 22.91 | 22.91 | 22.69 | 0.13% | 2,500 |
| Aug 1, 2025 | 22.84 | 22.88 | 22.83 | 22.88 | 22.66 | 0.31% | 600 |
| Jul 31, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.59 | -0.57% | 100 |