Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.92
0.00 (0.00%)
Nov 6, 2025, 3:59 PM EST
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.43% | 100 |
| Nov 5, 2025 | 22.85 | 23.02 | 22.85 | 23.02 | 23.02 | 0.61% | 300 |
| Nov 4, 2025 | 22.91 | 22.91 | 22.88 | 22.88 | 22.88 | -0.22% | 600 |
| Nov 3, 2025 | 23.00 | 23.00 | 22.93 | 22.93 | 22.93 | -0.13% | 6,200 |
| Oct 31, 2025 | 23.02 | 23.02 | 22.96 | 22.96 | 22.96 | -0.52% | 648 |
| Oct 30, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | -0.17% | 137 |
| Oct 29, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.01 | -0.09% | 137 |
| Oct 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | 0.09% | 930 |
| Oct 27, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.01 | 0.30% | - |
| Oct 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.94 | - | - |
| Oct 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.94 | -0.26% | 500 |
| Oct 22, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.00 | 0.13% | - |
| Oct 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | 0.04% | - |
| Oct 20, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.96 | 0.61% | - |
| Oct 17, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.82 | -0.43% | - |
| Oct 16, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.92 | 0.13% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -0.13% | - |
| Oct 14, 2025 | 22.96 | 23.03 | 22.96 | 23.03 | 22.92 | 0.66% | 900 |
| Oct 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | - | 100 |
| Oct 9, 2025 | 22.96 | 22.97 | 22.88 | 22.88 | 22.77 | -1.00% | 3,320 |
| Oct 8, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.00 | 0.13% | 910 |
| Oct 7, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | - | 30 |
| Oct 6, 2025 | 23.08 | 23.08 | 23.06 | 23.08 | 22.97 | 0.26% | 1,134 |
| Oct 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | 0.17% | - |
| Oct 2, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | 22.87 | 0.13% | 322 |
| Oct 1, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.84 | - | 2 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.95 | 22.95 | 22.84 | -0.91% | 530 |
| Sep 29, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.05 | 0.04% | - |
| Sep 26, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 22.93 | 0.30% | 600 |
| Sep 25, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.86 | -0.39% | - |
| Sep 24, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.95 | - | - |
| Sep 23, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.95 | 0.22% | 100 |
| Sep 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.90 | -0.17% | 1,200 |
| Sep 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.94 | -0.04% | 1,200 |
| Sep 18, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.95 | - | - |
| Sep 17, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.95 | -0.09% | 100 |
| Sep 16, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 22.97 | 0.13% | 400 |
| Sep 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.94 | 0.43% | 1,500 |
| Sep 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.84 | -0.35% | 200 |
| Sep 11, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.92 | 0.30% | 200 |
| Sep 10, 2025 | 23.02 | 23.07 | 23.02 | 23.07 | 22.85 | 0.26% | 400 |
| Sep 9, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 22.79 | - | 600 |
| Sep 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.79 | 0.35% | - |
| Sep 5, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.71 | 0.13% | - |
| Sep 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | - | - |
| Sep 3, 2025 | 22.91 | 22.91 | 22.87 | 22.90 | 22.68 | 0.53% | 1,907 |
| Sep 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.56 | -0.65% | 400 |
| Aug 29, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.71 | -0.35% | 200 |
| Aug 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.68 | -0.26% | 100 |
| Aug 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.74 | 0.04% | 100 |