Brompton Flaherty & Crumrine Investment Grade Preferred ETF (TSX:BPRF)
Canada · Delayed Price · Currency is CAD 22.49
-0.02 (-0.09%)
May 14, 2026, 9:44 AM EST
TSX:BPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 22.50 | 22.50 | 22.49 | 22.49 | 22.49 | -0.22% | 210 |
| May 12, 2026 | 22.50 | 22.54 | 22.50 | 22.54 | 22.54 | -0.04% | 1,470 |
| May 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.13% | 101 |
| May 8, 2026 | 22.50 | 22.58 | 22.50 | 22.58 | 22.58 | 0.36% | 310 |
| May 6, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.31% | 181,952 |
| May 5, 2026 | 22.52 | 22.57 | 22.52 | 22.57 | 22.57 | 0.31% | 302 |
| May 1, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.57% | 1,000 |
| Apr 30, 2026 | 22.50 | 22.63 | 22.50 | 22.63 | 22.63 | 0.40% | 300 |
| Apr 29, 2026 | 22.50 | 22.54 | 22.50 | 22.54 | 22.43 | 0.18% | 500 |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.39 | -0.66% | 101 |
| Apr 24, 2026 | 22.58 | 22.65 | 22.58 | 22.65 | 22.54 | -0.09% | 515 |
| Apr 23, 2026 | 22.75 | 22.75 | 22.66 | 22.67 | 22.56 | -0.35% | 1,763 |
| Apr 22, 2026 | 22.70 | 22.75 | 22.70 | 22.75 | 22.64 | 0.31% | 800 |
| Apr 20, 2026 | 22.59 | 22.68 | 22.59 | 22.68 | 22.57 | -0.13% | 2,140 |
| Apr 15, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.60 | 0.40% | 100 |
| Apr 13, 2026 | 22.60 | 22.62 | 22.58 | 22.62 | 22.51 | 0.67% | 608 |
| Apr 9, 2026 | 22.42 | 22.47 | 22.41 | 22.47 | 22.36 | -0.22% | 300 |
| Apr 8, 2026 | 22.44 | 22.52 | 22.44 | 22.52 | 22.41 | 0.90% | 2,780 |
| Apr 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.13% | 104 |
| Apr 6, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.24 | 0.04% | 100 |
| Apr 1, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.23 | 0.40% | 1,100 |
| Mar 30, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.03 | -0.22% | 110 |
| Mar 27, 2026 | 22.28 | 22.30 | 22.28 | 22.30 | 22.08 | -0.18% | 410 |
| Mar 26, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.12 | -0.22% | 310 |
| Mar 25, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.17 | 0.04% | 600 |
| Mar 24, 2026 | 22.40 | 22.42 | 22.38 | 22.38 | 22.16 | -0.58% | 1,101 |
| Mar 23, 2026 | 22.55 | 22.55 | 22.49 | 22.51 | 22.29 | 0.72% | 436 |
| Mar 20, 2026 | 22.38 | 22.39 | 22.35 | 22.35 | 22.13 | -0.45% | 1,230 |
| Mar 19, 2026 | 22.47 | 22.48 | 22.45 | 22.45 | 22.23 | -0.22% | 20,750 |
| Mar 18, 2026 | 22.55 | 22.55 | 22.50 | 22.50 | 22.28 | -0.31% | 510 |
| Mar 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.35 | 0.27% | 263 |
| Mar 13, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.29 | -0.22% | 480 |
| Mar 12, 2026 | 22.59 | 22.59 | 22.56 | 22.56 | 22.34 | -0.62% | 370 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.48 | 0.27% | 100 |
| Mar 10, 2026 | 22.63 | 22.64 | 22.63 | 22.64 | 22.42 | - | 400 |
| Mar 9, 2026 | 22.58 | 22.64 | 22.58 | 22.64 | 22.42 | -0.09% | 676 |
| Mar 6, 2026 | 22.58 | 22.68 | 22.58 | 22.66 | 22.44 | -0.09% | 1,490 |
| Mar 5, 2026 | 22.65 | 22.68 | 22.63 | 22.68 | 22.46 | -0.53% | 1,650 |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 0.26% | 520 |
| Mar 3, 2026 | 22.65 | 22.74 | 22.65 | 22.74 | 22.52 | -0.26% | 2,580 |
| Mar 2, 2026 | 22.71 | 22.80 | 22.71 | 22.80 | 22.58 | -0.18% | 1,043 |
| Feb 27, 2026 | 22.89 | 22.89 | 22.80 | 22.84 | 22.62 | -0.61% | 503 |
| Feb 26, 2026 | 23.03 | 23.03 | 22.96 | 22.98 | 22.65 | -0.48% | 1,788 |
| Feb 25, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.75 | 0.04% | 203 |
| Feb 24, 2026 | 23.00 | 23.08 | 23.00 | 23.08 | 22.74 | 0.35% | 400 |
| Feb 23, 2026 | 22.98 | 23.01 | 22.98 | 23.00 | 22.67 | -0.22% | 2,000 |
| Feb 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.71 | 0.30% | 100 |
| Feb 19, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.65 | 0.39% | 500 |
| Feb 18, 2026 | 22.94 | 22.94 | 22.89 | 22.89 | 22.56 | -0.56% | 1,035 |
| Feb 17, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.69 | 0.79% | 100 |