Brompton Flaherty & Crumrine Investment Grade Preferred ETF - BPRF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	22.96	22.96	22.85	22.96	22.96	400
December 29, 2025	22.96	22.96	22.96	22.96	22.96	0
December 23, 2025	23.01	23.01	23.01	23.01	23.01	0
December 22, 2025	23	23.03	23.03	23.03	22.99	637
December 19, 2025	23	23	23	23	23	400
December 18, 2025	22.88	22.88	22.88	22.88	22.88	0
December 17, 2025	22.93	22.93	22.93	22.93	22.93	0
December 16, 2025	22.96	22.96	22.96	22.96	22.96	200
December 15, 2025	22.89	22.89	22.89	22.89	22.89	0
December 12, 2025	22.91	22.89	22.89	22.91	22.89	440
December 11, 2025	22.98	22.98	22.98	22.98	22.98	140
December 10, 2025	22.92	22.92	22.92	22.92	22.92	300
December 09, 2025	22.92	22.92	22.92	22.92	22.92	103
December 08, 2025	22.97	22.97	22.97	22.97	22.97	103
December 05, 2025	22.99	22.99	22.99	22.99	22.99	300
December 04, 2025	22.91	22.9	22.9	22.91	22.9	700
December 03, 2025	22.94	22.94	22.94	22.94	22.94	0
December 02, 2025	22.94	22.94	22.94	22.94	22.94	1,839
December 01, 2025	22.86	22.86	22.86	22.86	22.86	102
November 28, 2025	23.1	23.1	23.1	23.1	23.1	0
November 27, 2025	23.06	23.1	22.99	23.18	23.06	1,305
November 26, 2025	22.98	23.06	23.06	23.06	22.98	3,040
November 25, 2025	23	22.98	22.98	23	22.98	2,400
November 24, 2025	22.98	22.98	22.98	22.98	22.97	700
November 21, 2025	22.91	23	23	23	22.91	1,100
November 20, 2025	22.81	22.75	22.75	22.81	22.75	200
November 19, 2025	22.95	22.95	22.95	22.95	22.95	659
November 18, 2025	22.95	22.95	22.95	22.95	22.95	700
November 17, 2025	22.87	22.78	22.78	22.88	22.78	3,000
November 14, 2025	22.91	22.89	22.89	22.91	22.89	300
November 13, 2025	22.8	22.8	22.8	22.8	22.8	100
November 12, 2025	22.9	22.9	22.9	22.9	22.9	0
November 11, 2025	22.9	22.9	22.9	22.9	22.9	2,500
November 10, 2025	22.93	22.93	22.93	22.93	22.93	100
November 07, 2025	22.92	22.92	22.92	22.92	22.92	0
November 06, 2025	22.92	22.92	22.92	22.92	22.92	100
November 05, 2025	22.85	23.02	23.02	23.02	22.85	300
November 04, 2025	22.91	22.88	22.88	22.91	22.88	600
November 03, 2025	23	22.93	22.93	23	22.93	6,200
October 31, 2025	23.02	22.96	22.96	23.02	22.96	648
October 30, 2025	23.1	23.1	23.1	23.1	23.1	137
October 29, 2025	23.12	23.12	23.12	23.12	23.12	137
October 28, 2025	23.14	23.14	23.14	23.14	23.14	930
October 27, 2025	23.12	23.12	23.12	23.12	23.12	0
October 24, 2025	23.05	23.05	23.05	23.05	23.05	0
October 23, 2025	23.05	23.05	23.05	23.05	23.05	500
October 22, 2025	23.11	23.11	23.11	23.11	23.11	0
October 21, 2025	23.08	23.08	23.08	23.08	23.08	0
October 20, 2025	23.07	23.07	23.07	23.07	23.07	0
October 17, 2025	22.93	22.93	22.93	22.93	22.93	0
October 16, 2025	23.03	23.03	23.03	23.03	23.03	0
October 15, 2025	23	23	23	23	23	0
October 14, 2025	22.96	23.03	23.03	23.03	22.96	900
October 10, 2025	22.88	22.88	22.88	22.88	22.88	100
October 09, 2025	22.96	22.88	22.88	22.97	22.88	3,320
October 08, 2025	23.11	23.11	23.11	23.11	23.11	910
October 07, 2025	23.08	23.08	23.08	23.08	23.08	30
October 06, 2025	23.08	23.08	23.08	23.08	23.06	1,134
October 03, 2025	23.02	23.02	23.02	23.02	23.02	0
October 02, 2025	23.02	22.98	22.98	23.02	22.98	322

Brompton Flaherty & Crumrine Investment Grade Preferred ETF (BPRF.TO) TSX