TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 11.27
+0.06 (0.54%)
May 13, 2025, 3:59 PM EDT
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.24 | 11.28 | 11.24 | 11.27 | 11.27 | 0.54% | 7,671 |
| May 12, 2025 | 11.17 | 11.24 | 11.17 | 11.21 | 11.21 | 0.36% | 4,700 |
| May 9, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 0.81% | 742 |
| May 8, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | 0.18% | 2,200 |
| May 7, 2025 | 11.06 | 11.06 | 10.98 | 11.06 | 11.06 | 0.64% | 7,100 |
| May 6, 2025 | 11.06 | 11.06 | 10.98 | 10.99 | 10.99 | 0.37% | 7,400 |
| May 5, 2025 | 11.16 | 11.16 | 10.94 | 10.95 | 10.95 | -0.27% | 9,148 |
| May 2, 2025 | 11.02 | 11.02 | 10.94 | 10.98 | 10.98 | 0.55% | 7,847 |
| May 1, 2025 | 10.92 | 10.95 | 10.85 | 10.92 | 10.92 | 1.20% | 3,700 |
| Apr 30, 2025 | 10.71 | 10.83 | 10.71 | 10.79 | 10.79 | 0.47% | 8,100 |
| Apr 29, 2025 | 10.86 | 10.86 | 10.74 | 10.74 | 10.74 | -0.65% | 17,008 |
| Apr 28, 2025 | 10.65 | 10.98 | 10.65 | 10.81 | 10.77 | -0.09% | 7,200 |
| Apr 25, 2025 | 10.82 | 10.84 | 10.80 | 10.82 | 10.78 | 0.37% | 14,400 |
| Apr 24, 2025 | 11.00 | 11.00 | 10.78 | 10.78 | 10.74 | 0.28% | 2,835 |
| Apr 23, 2025 | 10.74 | 10.77 | 10.73 | 10.75 | 10.71 | 0.56% | 16,100 |
| Apr 22, 2025 | 10.70 | 10.72 | 10.69 | 10.69 | 10.65 | 0.56% | 25,909 |
| Apr 21, 2025 | 10.67 | 10.70 | 10.63 | 10.63 | 10.59 | -0.65% | 4,600 |
| Apr 17, 2025 | 10.74 | 10.74 | 10.70 | 10.70 | 10.66 | 0.38% | 18,300 |
| Apr 16, 2025 | 10.84 | 10.84 | 10.66 | 10.66 | 10.62 | -0.65% | 20,600 |
| Apr 15, 2025 | 10.68 | 10.74 | 10.68 | 10.73 | 10.69 | 1.61% | 1,536 |
| Apr 14, 2025 | 10.48 | 10.58 | 10.48 | 10.56 | 10.52 | 1.34% | 24,900 |
| Apr 11, 2025 | 10.49 | 10.49 | 10.32 | 10.42 | 10.38 | 0.77% | 57,000 |
| Apr 10, 2025 | 10.84 | 10.84 | 10.34 | 10.34 | 10.30 | -1.90% | 9,114 |
| Apr 9, 2025 | 10.51 | 10.65 | 10.32 | 10.54 | 10.50 | 0.29% | 41,700 |
| Apr 8, 2025 | 10.63 | 10.66 | 10.51 | 10.51 | 10.47 | 0.10% | 12,247 |
| Apr 7, 2025 | 10.49 | 10.62 | 10.48 | 10.50 | 10.46 | -4.46% | 26,000 |
| Apr 4, 2025 | 11.24 | 11.24 | 10.98 | 10.99 | 10.95 | -1.87% | 22,420 |
| Apr 3, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.16 | -0.27% | 4,627 |
| Apr 2, 2025 | 11.21 | 11.24 | 11.21 | 11.23 | 11.19 | 0.27% | 29,124 |
| Apr 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.16 | 0.18% | - |
| Mar 31, 2025 | 11.22 | 11.22 | 11.12 | 11.18 | 11.14 | - | 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 |