TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 10.70
+0.04 (0.38%)
Apr 17, 2025, 3:29 PM EDT
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 0.38% | 18,293 |
| Apr 16, 2025 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | -0.65% | 20,600 |
| Apr 15, 2025 | 10.68 | 10.74 | 10.68 | 10.73 | 10.73 | 1.61% | 1,536 |
| Apr 14, 2025 | 10.48 | 10.58 | 10.48 | 10.56 | 10.56 | 1.34% | 24,900 |
| Apr 11, 2025 | 10.49 | 10.49 | 10.32 | 10.42 | 10.42 | 0.77% | 57,000 |
| Apr 10, 2025 | 10.84 | 10.84 | 10.34 | 10.34 | 10.34 | -1.90% | 9,114 |
| Apr 9, 2025 | 10.51 | 10.65 | 10.32 | 10.54 | 10.54 | 0.29% | 41,700 |
| Apr 8, 2025 | 10.63 | 10.66 | 10.51 | 10.51 | 10.51 | 0.10% | 12,247 |
| Apr 7, 2025 | 10.49 | 10.62 | 10.48 | 10.50 | 10.50 | -4.46% | 26,000 |
| Apr 4, 2025 | 11.24 | 11.24 | 10.98 | 10.99 | 10.99 | -1.87% | 22,420 |
| Apr 3, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -0.27% | 4,627 |
| Apr 2, 2025 | 11.21 | 11.24 | 11.21 | 11.23 | 11.23 | 0.27% | 29,124 |
| Apr 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% | - |
| Mar 31, 2025 | 11.22 | 11.22 | 11.12 | 11.18 | 11.18 | - | 62,900 |
| Mar 28, 2025 | 11.16 | 11.18 | 11.15 | 11.18 | 11.18 | -0.62% | 10,400 |
| Mar 27, 2025 | 11.23 | 11.25 | 11.23 | 11.25 | 11.21 | 0.36% | 1,633 |
| Mar 26, 2025 | 11.23 | 11.25 | 11.21 | 11.21 | 11.16 | -0.18% | 9,013 |
| Mar 25, 2025 | 11.21 | 11.23 | 11.21 | 11.23 | 11.19 | 0.36% | 3,600 |
| Mar 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.15 | - | - |
| Mar 21, 2025 | 11.20 | 11.23 | 11.19 | 11.19 | 11.15 | 0.09% | 4,748 |
| Mar 20, 2025 | 11.22 | 11.23 | 11.18 | 11.18 | 11.14 | -0.18% | 11,800 |
| Mar 19, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.16 | 0.18% | 40,000 |
| Mar 18, 2025 | 11.30 | 11.30 | 11.18 | 11.18 | 11.14 | 0.27% | 13,841 |
| Mar 17, 2025 | 11.27 | 11.27 | 11.15 | 11.15 | 11.11 | -0.45% | 30,141 |
| Mar 14, 2025 | 11.15 | 11.21 | 11.15 | 11.20 | 11.16 | 0.36% | 2,029 |
| Mar 13, 2025 | 11.16 | 11.19 | 11.14 | 11.16 | 11.12 | -0.18% | 5,543 |
| Mar 12, 2025 | 11.18 | 11.21 | 11.18 | 11.18 | 11.14 | -0.09% | 3,415 |
| Mar 11, 2025 | 11.34 | 11.34 | 11.16 | 11.19 | 11.15 | -0.27% | 40,632 |
| Mar 10, 2025 | 11.34 | 11.34 | 11.21 | 11.22 | 11.18 | -0.36% | 12,600 |
| Mar 7, 2025 | 11.27 | 11.28 | 11.23 | 11.26 | 11.22 | - | 6,100 |
| Mar 6, 2025 | 11.25 | 11.26 | 11.25 | 11.26 | 11.22 | -0.27% | 1,400 |
| Mar 5, 2025 | 11.27 | 11.30 | 11.27 | 11.29 | 11.25 | 0.36% | 4,021 |
| Mar 4, 2025 | 11.31 | 11.31 | 11.24 | 11.25 | 11.21 | -0.44% | 5,600 |
| Mar 3, 2025 | 11.42 | 11.42 | 11.30 | 11.30 | 11.26 | -0.26% | 4,200 |
| Feb 28, 2025 | 11.32 | 11.35 | 11.31 | 11.33 | 11.33 | 0.53% | 3,500 |
| Feb 27, 2025 | 11.21 | 11.27 | 11.21 | 11.27 | 11.27 | -0.27% | 2,543 |
| Feb 26, 2025 | 11.27 | 11.32 | 11.27 | 11.30 | 11.26 | -0.09% | 5,600 |
| Feb 25, 2025 | 11.38 | 11.38 | 11.31 | 11.31 | 11.27 | -0.26% | 3,335 |
| Feb 24, 2025 | 11.39 | 11.39 | 11.32 | 11.34 | 11.30 | 0.35% | 2,010 |
| Feb 21, 2025 | 11.31 | 11.34 | 11.30 | 11.30 | 11.26 | -0.26% | 6,200 |
| Feb 20, 2025 | 11.34 | 11.35 | 11.32 | 11.33 | 11.29 | 0.18% | 2,700 |
| Feb 19, 2025 | 11.33 | 11.34 | 11.31 | 11.31 | 11.27 | - | 2,400 |
| Feb 18, 2025 | 11.40 | 11.40 | 11.29 | 11.31 | 11.27 | -0.09% | 15,200 |
| Feb 14, 2025 | 11.27 | 11.35 | 11.27 | 11.32 | 11.28 | 0.18% | 700 |
| Feb 13, 2025 | 11.32 | 11.32 | 11.30 | 11.30 | 11.26 | -0.09% | 1,600 |
| Feb 12, 2025 | 11.31 | 11.32 | 11.29 | 11.31 | 11.27 | 0.18% | 14,940 |
| Feb 11, 2025 | 11.24 | 11.32 | 11.24 | 11.29 | 11.25 | -0.09% | 2,600 |
| Feb 10, 2025 | 11.36 | 11.36 | 11.28 | 11.30 | 11.26 | 0.27% | 10,605 |
| Feb 7, 2025 | 11.33 | 11.34 | 11.27 | 11.27 | 11.23 | -0.53% | 24,400 |
| Feb 6, 2025 | 11.27 | 11.34 | 11.27 | 11.33 | 11.29 | 0.35% | 6,000 |