Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.25
-0.05 (-0.22%)
Mar 30, 2026, 3:56 PM EST
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.28 | 22.30 | 22.28 | 22.30 | 22.30 | -0.18% | 410 |
| Mar 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% | 310 |
| Mar 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.04% | 600 |
| Mar 24, 2026 | 22.40 | 22.42 | 22.38 | 22.38 | 22.38 | -0.58% | 1,101 |
| Mar 23, 2026 | 22.55 | 22.55 | 22.49 | 22.51 | 22.51 | 0.72% | 436 |
| Mar 20, 2026 | 22.38 | 22.39 | 22.35 | 22.35 | 22.35 | -0.45% | 1,230 |
| Mar 19, 2026 | 22.47 | 22.48 | 22.45 | 22.45 | 22.45 | -0.22% | 20,750 |
| Mar 18, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.31% | 510 |
| Mar 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.27% | 263 |
| Mar 13, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.22% | 480 |
| Mar 12, 2026 | 22.59 | 22.59 | 22.56 | 22.56 | 22.56 | -0.62% | 370 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.27% | 100 |
| Mar 10, 2026 | 22.63 | 22.64 | 22.63 | 22.64 | 22.64 | - | 400 |
| Mar 9, 2026 | 22.58 | 22.64 | 22.58 | 22.64 | 22.64 | -0.09% | 676 |
| Mar 6, 2026 | 22.58 | 22.68 | 22.58 | 22.66 | 22.66 | -0.09% | 1,490 |
| Mar 5, 2026 | 22.65 | 22.68 | 22.63 | 22.68 | 22.68 | -0.53% | 1,650 |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.26% | 520 |
| Mar 3, 2026 | 22.65 | 22.74 | 22.65 | 22.74 | 22.74 | -0.26% | 2,580 |
| Mar 2, 2026 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | -0.18% | 1,043 |
| Feb 27, 2026 | 22.89 | 22.89 | 22.80 | 22.84 | 22.84 | -0.61% | 503 |
| Feb 26, 2026 | 23.03 | 23.03 | 22.96 | 22.98 | 22.87 | -0.48% | 1,788 |
| Feb 25, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.98 | 0.04% | 203 |
| Feb 24, 2026 | 23.00 | 23.08 | 23.00 | 23.08 | 22.97 | 0.35% | 400 |
| Feb 23, 2026 | 22.98 | 23.01 | 22.98 | 23.00 | 22.89 | -0.22% | 2,000 |
| Feb 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.94 | 0.30% | 100 |
| Feb 19, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.87 | 0.39% | 500 |
| Feb 18, 2026 | 22.94 | 22.94 | 22.89 | 22.89 | 22.78 | -0.56% | 1,035 |
| Feb 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.91 | 0.79% | 100 |
| Feb 12, 2026 | 22.85 | 22.85 | 22.84 | 22.84 | 22.73 | -0.09% | 920 |
| Feb 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.75 | -0.22% | 1,000 |
| Feb 9, 2026 | 22.86 | 22.91 | 22.86 | 22.91 | 22.80 | -0.04% | 3,300 |
| Feb 6, 2026 | 22.93 | 22.93 | 22.92 | 22.92 | 22.81 | 0.17% | 784 |
| Feb 4, 2026 | 22.85 | 22.88 | 22.83 | 22.88 | 22.77 | 0.18% | 2,000 |
| Feb 3, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.73 | 0.26% | 120 |
| Jan 30, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.74% | 350 |
| Jan 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.73 | 0.17% | 358 |
| Jan 26, 2026 | 22.93 | 22.93 | 22.91 | 22.91 | 22.69 | -0.39% | 1,200 |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 0.13% | 105 |
| Jan 22, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.75 | 0.35% | 100 |
| Jan 21, 2026 | 22.98 | 22.98 | 22.89 | 22.89 | 22.67 | -0.04% | 1,200 |
| Jan 20, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.68 | -0.52% | 1,100 |
| Jan 19, 2026 | 22.95 | 23.02 | 22.95 | 23.02 | 22.80 | 0.52% | 206 |
| Jan 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.68 | -0.09% | 150 |
| Jan 14, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.70 | -0.17% | 150 |
| Jan 13, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | 0.44% | 351 |
| Jan 12, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.64 | -0.04% | 300 |
| Jan 9, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.65 | -0.17% | 100 |
| Jan 5, 2026 | 22.96 | 22.96 | 22.91 | 22.91 | 22.69 | -0.22% | 1,600 |
| Jan 2, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.74 | 0.48% | 306 |
| Dec 31, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.63 | -0.48% | 600 |