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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	22.98	22.89	22.96	22.98	22.89	1,200
January 20, 2026	22.91	22.9	22.9	22.91	22.9	1,100
January 19, 2026	22.95	23.02	23.02	23.02	22.95	206
January 16, 2026	22.9	22.9	22.9	22.9	22.9	200
January 15, 2026	22.93	22.93	22.93	22.93	22.93	150
January 14, 2026	22.92	22.92	22.92	22.92	22.92	200
January 13, 2026	22.96	22.96	22.96	22.96	22.96	351
January 12, 2026	22.86	22.86	22.86	22.86	22.86	300
January 09, 2026	22.87	22.87	22.87	22.87	22.87	100
January 08, 2026	22.83	22.83	22.83	22.83	22.83	0
January 07, 2026	22.9	22.9	22.9	22.9	22.9	1,600
January 06, 2026	22.91	22.91	22.91	22.91	22.91	1,600
January 05, 2026	22.96	22.91	22.91	22.96	22.91	1,600
January 02, 2026	22.96	22.96	22.96	22.96	22.96	306
December 31, 2025	22.82	22.85	22.85	22.85	22.82	600
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

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