Skip to main content
Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX: BPRF)
Canada flag Canada · Delayed Price · Currency is CAD
22.91
-0.04 (-0.15%)
Dec 24, 2024, 10:53 AM EST

BPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.9122.9122.9122.9122.91-0.13%300
Dec 23, 202422.9422.9422.9422.9422.94-0.35%600
Dec 20, 202423.0223.0223.0223.0223.02--
Dec 19, 202423.0223.0223.0023.0223.020.79%900
Dec 18, 202422.8622.8622.8422.8422.84-0.91%600
Dec 17, 202423.0923.0923.0123.0523.05-0.09%1,600
Dec 16, 202423.0723.0723.0723.0723.07-0.04%200
Dec 13, 202423.0623.0823.0623.0823.080.26%1,940
Dec 12, 202423.0223.0223.0223.0223.02-0.56%724
Dec 11, 202423.0923.1523.0923.1523.150.17%2,300
Dec 10, 202423.0923.1123.0923.1123.11-0.04%500
Dec 9, 202423.1223.1223.1223.1223.120.39%200
Dec 6, 202423.0823.0823.0323.0323.03-0.60%1,500
Dec 5, 202423.1723.1723.1723.1723.170.30%400
Dec 4, 202423.1023.1023.1023.1023.100.39%146
Dec 3, 202423.0223.0323.0123.0123.010.09%835
Dec 2, 202422.9922.9922.9922.9922.99-0.56%101
Nov 29, 202423.1223.1223.1223.1223.12-0.17%100
Nov 28, 202423.1623.1623.1623.1623.05--
Nov 27, 202423.1623.1623.1623.1623.050.83%244
Nov 26, 202422.9822.9822.9722.9722.86-0.65%500
Nov 25, 202423.2023.2023.1223.1223.010.57%2,400
Nov 22, 202422.9922.9922.9922.9922.88-0.26%300
Nov 21, 202423.0623.0723.0523.0522.940.22%2,700
Nov 20, 202422.9823.0022.9623.0022.89-0.26%4,200
Nov 19, 202423.0623.0623.0623.0622.95-0.09%-
Nov 18, 202423.0823.0823.0823.0822.970.26%133
Nov 15, 202423.0023.0223.0023.0222.910.04%3,200
Nov 14, 202423.0523.0522.9923.0122.90-509
Nov 13, 202423.0123.0123.0123.0122.900.31%300
Nov 12, 202422.9422.9422.9422.9422.83-0.48%205
Nov 11, 202423.0723.0723.0523.0522.94-0.52%4,501
Nov 8, 202423.1123.1723.1023.1723.060.70%1,535
Nov 7, 202423.0123.0123.0123.0122.900.48%700
Nov 6, 202422.9022.9022.9022.9022.79-0.74%500
Nov 5, 202423.0623.0723.0623.0722.96-0.17%1,100
Nov 4, 202423.1123.1123.1123.1123.000.61%2,014
Nov 1, 202422.9722.9722.9722.9722.97-0.52%-
Oct 31, 202423.0923.0923.0923.0923.09-0.09%-
Oct 30, 202423.1023.1123.0823.1122.89-700
Oct 29, 202423.1123.1123.1123.1123.00--
Oct 28, 202423.1223.1223.1123.1123.000.39%600
Oct 25, 202423.1023.1023.0223.0222.91-0.09%2,700
Oct 24, 202423.0423.0423.0423.0422.93-0.04%-
Oct 23, 202423.0823.0823.0523.0522.94-0.56%800
Oct 22, 202423.2323.2323.1623.1823.070.43%500
Oct 21, 202423.0923.0923.0523.0822.97-0.47%1,400
Oct 18, 202423.1923.1923.1923.1923.080.26%-
Oct 17, 202423.1523.1523.1323.1323.02-0.30%804
Oct 16, 202423.2023.2023.2023.2023.090.26%-
Oct 15, 202423.1423.1423.1423.1423.140.13%-
Oct 11, 202423.1123.1123.1023.1123.000.35%445
Oct 10, 202423.0723.0823.0323.0322.92-0.22%1,000
Oct 9, 202423.1223.1223.0823.0822.97-0.26%600
Oct 8, 202423.1223.1523.0923.1423.030.56%2,601
Oct 7, 202423.1323.1323.0023.0122.90-0.52%1,400
Oct 4, 202423.1323.1323.1323.1323.02-0.17%1,000
Oct 3, 202423.1523.1723.1523.1723.06-0.04%2,000
Oct 2, 202423.1823.1823.1823.1823.070.35%100
Oct 1, 202423.1023.1023.1023.1022.99--
Sep 30, 202423.1023.1023.1023.1022.990.04%300
Sep 27, 202423.1323.1523.0923.0922.98-0.52%2,111
Sep 26, 202423.2123.2123.2123.2122.990.04%-
Sep 25, 202423.2123.2123.2023.2022.98-0.22%1,800
Sep 24, 202423.2523.2523.2523.2523.030.17%-
Sep 23, 202423.2123.2123.2123.2122.990.17%-
Sep 20, 202423.1723.1723.1723.1722.950.09%500
Sep 19, 202423.1523.1523.1523.1522.93-0.09%-
Sep 18, 202423.1923.1923.1723.1722.950.09%400
Sep 17, 202423.1723.1723.1023.1522.930.30%4,900
Sep 16, 202423.0823.0823.0823.0822.860.17%-
Sep 13, 202423.0423.0423.0423.0422.82-0.09%-
Sep 12, 202423.0123.0622.9923.0622.840.26%2,700
Sep 11, 202423.0023.0023.0023.0022.78--
Sep 10, 202422.9323.0122.9323.0022.780.74%800
Sep 9, 202422.8322.8322.8322.8322.61--
Sep 6, 202422.9022.9022.8022.8322.61-0.48%6,800
Sep 5, 202422.9422.9422.9422.9422.720.61%100
Sep 4, 202422.8022.8022.8022.8022.58--
Sep 3, 202422.8422.8422.8022.8022.58-0.18%400
Aug 30, 202422.8822.8822.8222.8422.62-0.44%430
Aug 29, 202422.9422.9422.9422.9422.61-0.04%-
Aug 28, 202422.9222.9522.9222.9522.620.22%724
Aug 27, 202422.8822.9022.8822.9022.57-325
Aug 26, 202422.9022.9022.9022.9022.57-0.43%103
Aug 23, 202422.9823.0122.9623.0022.670.35%1,400
Aug 22, 202422.9222.9222.9222.9222.59--
Aug 21, 202422.9322.9422.9222.9222.590.26%1,600
Aug 20, 202422.8322.8622.8122.8622.530.13%800
Aug 19, 202422.8322.8322.8322.8322.510.13%2,100
Aug 16, 202422.8022.8022.8022.8022.480.40%400
Aug 15, 202422.7122.7422.6922.7122.39-0.13%706
Aug 14, 202422.7122.7522.7122.7422.420.98%700
Aug 13, 202422.5222.5222.5222.5222.20--
Aug 12, 202422.5822.5822.5222.5222.19-0.31%1,500
Aug 9, 202422.5922.5922.5922.5922.270.31%-
Aug 8, 202422.5222.5222.5222.5222.20-0.49%200
Aug 7, 202422.6322.6322.6322.6322.31-0.18%-
Aug 6, 202422.6322.6722.6322.6722.350.13%930
Aug 2, 202422.6422.6422.6422.6422.320.04%-