Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.87
+0.01 (0.04%)
Jul 25, 2025, 11:24 AM EDT
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.90 | 22.90 | 22.87 | 22.87 | 22.88 | 0.04% | 1,400 |
| Jul 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.09% | 431 |
| Jul 23, 2025 | 22.86 | 22.86 | 22.84 | 22.84 | 22.84 | - | 5,319 |
| Jul 22, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.09% | - |
| Jul 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.17% | 99 |
| Jul 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.04% | - |
| Jul 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.17% | 100 |
| Jul 16, 2025 | 22.81 | 22.89 | 22.81 | 22.89 | 22.89 | 0.48% | 901 |
| Jul 15, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 243 |
| Jul 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.61% | - |
| Jul 11, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.13% | - |
| Jul 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% | 3,300 |
| Jul 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | 221 |
| Jul 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.53% | 100 |
| Jul 7, 2025 | 22.78 | 22.80 | 22.75 | 22.75 | 22.75 | -0.52% | 500 |
| Jul 4, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.57% | - |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.79% | 200 |
| Jun 30, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.26% | 100 |
| Jun 27, 2025 | 22.84 | 22.84 | 22.76 | 22.76 | 22.65 | -0.57% | 900 |
| Jun 26, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.78 | 0.48% | 700 |
| Jun 25, 2025 | 22.77 | 22.78 | 22.77 | 22.78 | 22.67 | - | 526 |
| Jun 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.04% | - |
| Jun 23, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.68 | 0.66% | 1,200 |
| Jun 20, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | -0.40% | - |
| Jun 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.62 | 0.40% | - |
| Jun 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | -0.09% | - |
| Jun 17, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.55 | 0.09% | 500 |
| Jun 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.53 | 0.04% | 245 |
| Jun 13, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | - | 243 |
| Jun 12, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | -0.18% | - |
| Jun 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.56 | - | - |
| Jun 10, 2025 | 22.63 | 22.67 | 22.63 | 22.67 | 22.56 | 0.31% | 1,005 |
| Jun 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.13% | - |
| Jun 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.52 | -0.13% | - |
| Jun 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.55 | 0.18% | 100 |
| Jun 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.51 | 0.18% | 1,022 |
| Jun 3, 2025 | 22.57 | 22.59 | 22.56 | 22.58 | 22.47 | -0.04% | 19,400 |
| Jun 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.48 | -0.31% | - |
| May 30, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.55 | - | - |
| May 29, 2025 | 22.65 | 22.66 | 22.65 | 22.66 | 22.44 | 0.35% | 500 |
| May 28, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.36 | -0.13% | 600 |
| May 27, 2025 | 22.61 | 22.62 | 22.60 | 22.61 | 22.39 | -0.13% | 1,700 |
| May 26, 2025 | 22.99 | 22.99 | 22.64 | 22.64 | 22.42 | 0.27% | 16,242 |
| May 23, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.36 | 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 | 22.35 | 0.04% | 2,313 |
| May 15, 2025 | 22.54 | 22.56 | 22.54 | 22.56 | 22.34 | 0.53% | 200 |