TD Active Preferred Share ETF (TSX:TPRF)
Canada · Delayed Price · Currency is CAD 12.20
+0.03 (0.25%)
Oct 7, 2025, 3:48 PM EDT
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.11 | 12.20 | 12.11 | 12.20 | 12.18 | 0.25% | 9,554 |
| Oct 6, 2025 | 12.17 | 12.18 | 12.16 | 12.17 | 12.17 | - | 6,200 |
| Oct 3, 2025 | 12.17 | 12.17 | 12.14 | 12.17 | 12.17 | 0.25% | 8,907 |
| Oct 2, 2025 | 12.14 | 12.14 | 12.11 | 12.14 | 12.14 | 0.33% | 6,016 |
| Oct 1, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 12.10 | -0.33% | 20,847 |
| Sep 30, 2025 | 12.10 | 12.14 | 12.10 | 12.14 | 12.14 | 0.33% | 14,100 |
| Sep 29, 2025 | 12.19 | 12.19 | 12.09 | 12.10 | 12.10 | -0.25% | 20,007 |
| Sep 26, 2025 | 12.16 | 12.16 | 12.13 | 12.13 | 12.09 | - | 8,424 |
| Sep 25, 2025 | 12.11 | 12.14 | 12.10 | 12.13 | 12.08 | 0.08% | 16,400 |
| Sep 24, 2025 | 12.20 | 12.20 | 12.12 | 12.12 | 12.08 | - | 3,202 |
| Sep 23, 2025 | 12.14 | 12.17 | 12.12 | 12.12 | 12.08 | -0.08% | 11,700 |
| Sep 22, 2025 | 12.16 | 12.16 | 12.13 | 12.13 | 12.09 | - | 5,700 |
| Sep 19, 2025 | 12.21 | 12.21 | 12.12 | 12.13 | 12.09 | -0.25% | 9,107 |
| Sep 18, 2025 | 12.18 | 12.18 | 12.15 | 12.16 | 12.12 | -0.08% | 9,500 |
| Sep 17, 2025 | 12.20 | 12.21 | 12.17 | 12.17 | 12.13 | -0.08% | 19,622 |
| Sep 16, 2025 | 12.16 | 12.20 | 12.16 | 12.18 | 12.14 | 0.33% | 14,640 |
| Sep 15, 2025 | 12.20 | 12.20 | 12.14 | 12.14 | 12.10 | -0.25% | 1,309 |
| Sep 12, 2025 | 12.16 | 12.18 | 12.16 | 12.17 | 12.13 | 0.08% | 8,600 |
| Sep 11, 2025 | 12.19 | 12.19 | 12.14 | 12.16 | 12.12 | - | 3,700 |
| Sep 10, 2025 | 12.17 | 12.18 | 12.15 | 12.16 | 12.12 | 0.08% | 13,522 |
| Sep 9, 2025 | 12.17 | 12.17 | 12.11 | 12.15 | 12.11 | 0.16% | 3,200 |
| Sep 8, 2025 | 12.17 | 12.17 | 12.12 | 12.13 | 12.09 | - | 21,309 |
| Sep 5, 2025 | 12.10 | 12.13 | 12.10 | 12.13 | 12.09 | 0.17% | 29,800 |
| Sep 4, 2025 | 12.09 | 12.12 | 12.09 | 12.11 | 12.07 | 0.08% | 14,309 |
| Sep 3, 2025 | 12.11 | 12.12 | 12.10 | 12.10 | 12.06 | 0.08% | 4,600 |
| Sep 2, 2025 | 12.15 | 12.15 | 12.08 | 12.09 | 12.05 | -0.08% | 4,045 |
| Aug 29, 2025 | 12.08 | 12.11 | 12.08 | 12.10 | 12.06 | 0.25% | 4,200 |
| Aug 28, 2025 | 12.08 | 12.08 | 12.06 | 12.07 | 12.03 | -0.25% | 3,626 |
| Aug 27, 2025 | 12.11 | 12.12 | 12.10 | 12.10 | 12.02 | - | 1,400 |
| Aug 26, 2025 | 12.05 | 12.11 | 12.05 | 12.10 | 12.02 | -0.17% | 26,200 |
| Aug 25, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 12.04 | 0.33% | 29,600 |
| Aug 22, 2025 | 12.10 | 12.10 | 12.08 | 12.08 | 12.00 | 0.08% | 6,836 |
| Aug 21, 2025 | 12.08 | 12.08 | 12.06 | 12.07 | 11.99 | -0.33% | 16,000 |
| Aug 20, 2025 | 12.01 | 12.12 | 12.01 | 12.11 | 12.03 | 0.25% | 11,900 |
| Aug 19, 2025 | 12.03 | 12.08 | 12.03 | 12.08 | 12.00 | 0.17% | 8,300 |
| Aug 18, 2025 | 12.10 | 12.10 | 12.06 | 12.06 | 11.98 | -0.08% | 6,011 |
| Aug 15, 2025 | 12.03 | 12.09 | 12.03 | 12.07 | 11.99 | - | 10,600 |
| Aug 14, 2025 | 12.01 | 12.07 | 12.01 | 12.07 | 11.99 | 0.17% | 1,900 |
| Aug 13, 2025 | 12.06 | 12.11 | 12.05 | 12.05 | 11.97 | -0.41% | 6,600 |
| Aug 12, 2025 | 12.11 | 12.13 | 12.10 | 12.10 | 12.02 | - | 13,400 |
| Aug 11, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 12.02 | - | 18,100 |
| Aug 8, 2025 | 12.05 | 12.11 | 12.05 | 12.10 | 12.02 | 0.08% | 23,043 |
| Aug 7, 2025 | 12.11 | 12.11 | 12.08 | 12.09 | 12.01 | - | 4,100 |
| Aug 6, 2025 | 12.12 | 12.12 | 12.07 | 12.09 | 12.01 | 0.17% | 22,000 |
| Aug 5, 2025 | 12.15 | 12.15 | 12.04 | 12.07 | 11.99 | 0.50% | 17,138 |
| Aug 1, 2025 | 12.12 | 12.12 | 12.01 | 12.01 | 11.93 | -0.91% | 24,425 |
| Jul 31, 2025 | 12.07 | 12.12 | 12.06 | 12.12 | 12.04 | 0.66% | 25,322 |
| Jul 30, 2025 | 12.06 | 12.06 | 12.04 | 12.04 | 11.96 | -0.08% | 5,900 |
| Jul 29, 2025 | 12.08 | 12.08 | 12.03 | 12.05 | 11.93 | -0.33% | 2,900 |
| Jul 28, 2025 | 12.12 | 12.12 | 12.04 | 12.09 | 11.97 | 0.25% | 12,704 |