Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada
· Delayed Price · Currency is CAD 22.66
+0.04 (0.18%)
Jun 5, 2025, 10:19 AM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 22.16 | 22.24 | 22.16 | 22.24 | 22.13 | 0.77% | 6,200 |
| Apr 15, 2025 | 22.15 | 22.15 | 22.07 | 22.07 | 21.96 | -0.36% | 16,400 |
| Apr 14, 2025 | 22.13 | 22.15 | 22.13 | 22.15 | 22.04 | 0.64% | 8,324 |
| Apr 11, 2025 | 22.07 | 22.07 | 22.01 | 22.01 | 21.90 | 0.82% | 4,000 |
| Apr 10, 2025 | 22.01 | 22.01 | 21.83 | 21.83 | 21.72 | -3.75% | 8,132 |
| Apr 9, 2025 | 22.12 | 22.68 | 22.12 | 22.68 | 22.57 | 1.98% | 10,127 |
| Apr 8, 2025 | 22.43 | 22.43 | 22.22 | 22.24 | 22.13 | 0.04% | 14,400 |
| Apr 7, 2025 | 22.14 | 22.45 | 22.14 | 22.23 | 22.12 | -0.40% | 2,300 |
| Apr 4, 2025 | 22.28 | 22.32 | 22.28 | 22.32 | 22.21 | -1.33% | 1,609 |
| Apr 3, 2025 | 22.67 | 22.69 | 22.62 | 22.62 | 22.51 | -0.48% | 1,000 |
| Apr 2, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.62 | -0.04% | 8,900 |
| Apr 1, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.62 | -0.09% | 200 |
| Mar 31, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.26% | - |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.71 | 0.18% | 100 |
| Mar 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | - | - |
| Mar 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.52% | 100 |
| Mar 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.79 | 0.22% | - |