Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202522.6222.6222.6222.6222.620.18%1,022
Jun 3, 202522.5722.5922.5622.5822.58-0.04%19,400
Jun 2, 202522.5922.5922.5922.5922.59-0.31%-
May 30, 202522.6622.6622.6622.6622.66--
May 29, 202522.6522.6622.6522.6622.550.35%500
May 28, 202522.6022.6022.5822.5822.47-0.13%600
May 27, 202522.6122.6222.6022.6122.50-0.13%1,700
May 26, 202522.9922.9922.6422.6422.530.27%16,242
May 23, 202522.6022.6022.5822.5822.470.67%500
May 22, 202522.4322.4322.4322.4322.32-0.80%-
May 21, 202522.6122.6122.6122.6122.500.09%-
May 20, 202522.5922.5922.5922.5922.480.09%-
May 16, 202522.5722.5722.5722.5722.460.04%2,313
May 15, 202522.5422.5622.5422.5622.450.53%200
May 14, 202522.4122.4422.4122.4422.33-0.27%300
May 13, 202522.5022.5022.5022.5022.390.04%300
May 12, 202522.5322.5322.4922.4922.380.31%1,000
May 9, 202522.4422.4422.4222.4222.310.22%200
May 8, 202522.3722.3722.3722.3722.26-0.09%400
May 7, 202522.3622.3922.3622.3922.28-0.18%300
May 6, 202522.4222.4322.4222.4322.320.27%430
May 5, 202522.3722.3722.3722.3722.26-0.31%1,400
May 2, 202522.4722.4722.4422.4422.440.67%500
May 1, 202522.2922.2922.2922.2922.29-0.62%-
Apr 30, 202522.4322.4322.4322.4322.43-0.13%75
Apr 29, 202522.4622.4622.4622.4622.350.36%100
Apr 28, 202522.3822.3822.3822.3822.270.18%-
Apr 25, 202522.3622.3622.3422.3422.230.09%600
Apr 24, 202522.3222.3222.3222.3222.21-0.18%-
Apr 23, 202522.3622.3622.3622.3622.250.22%100
Apr 22, 202522.3122.3122.3122.3122.200.72%100
Apr 21, 202522.1622.1622.1322.1522.04-0.45%1,100
Apr 17, 202522.2122.2522.2122.2522.140.04%8,237
Apr 16, 202522.1622.2422.1622.2422.130.77%6,200
Apr 15, 202522.1522.1522.0722.0721.96-0.36%16,400
Apr 14, 202522.1322.1522.1322.1522.040.64%8,324
Apr 11, 202522.0722.0722.0122.0121.900.82%4,000
Apr 10, 202522.0122.0121.8321.8321.72-3.75%8,132
Apr 9, 202522.1222.6822.1222.6822.571.98%10,127
Apr 8, 202522.4322.4322.2222.2422.130.04%14,400
Apr 7, 202522.1422.4522.1422.2322.12-0.40%2,300
Apr 4, 202522.2822.3222.2822.3222.21-1.33%1,609
Apr 3, 202522.6722.6922.6222.6222.51-0.48%1,000
Apr 2, 202522.7522.7522.7322.7322.62-0.04%8,900
Apr 1, 202522.8022.8022.7422.7422.62-0.09%200
Mar 31, 202522.7622.7622.7622.7622.76-0.26%-
Mar 28, 202522.8222.8222.8222.8222.710.18%100
Mar 27, 202522.7822.7822.7822.7822.67--
Mar 26, 202522.7822.7822.7822.7822.67-0.52%100
Mar 25, 202522.9022.9022.9022.9022.790.22%-