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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.02	23.02	23.02	23.02	23.02	100
August 21, 2025	23	23	23	23	23	0
August 20, 2025	23	23	23	23	23	0
August 19, 2025	23.01	23.01	23.01	23.01	23.01	0
August 18, 2025	22.97	22.97	22.97	22.97	22.97	0
August 15, 2025	22.96	22.96	22.96	22.96	22.96	0
August 14, 2025	22.99	22.96	22.96	22.99	22.93	1,629
August 13, 2025	22.99	23	23	23	22.99	200
August 12, 2025	22.9	22.9	22.9	22.9	22.9	0
August 11, 2025	22.9	22.9	22.9	22.9	22.9	0
August 08, 2025	22.85	22.85	22.85	22.85	22.85	0
August 07, 2025	22.84	22.84	22.84	22.84	22.84	200
August 06, 2025	22.89	22.9	22.9	22.9	22.89	300
August 05, 2025	22.92	22.91	22.91	22.95	22.91	2,500
August 01, 2025	22.84	22.88	22.88	22.88	22.83	600
July 31, 2025	22.81	22.81	22.81	22.81	22.81	100
July 30, 2025	22.94	22.94	22.83	22.94	22.94	800
July 29, 2025	22.91	22.93	22.82	22.93	22.91	400
July 28, 2025	22.86	22.87	22.76	22.87	22.86	300
July 25, 2025	22.9	22.87	22.88	22.9	22.87	1,400
July 24, 2025	22.86	22.86	22.86	22.86	22.86	431
July 23, 2025	22.86	22.84	22.84	22.86	22.84	5,319
July 22, 2025	22.84	22.84	22.84	22.84	22.84	0
July 21, 2025	22.82	22.82	22.82	22.82	22.82	99
July 18, 2025	22.86	22.86	22.86	22.86	22.86	0
July 17, 2025	22.85	22.85	22.85	22.85	22.85	100
July 16, 2025	22.81	22.89	22.89	22.89	22.81	901
July 15, 2025	22.78	22.78	22.78	22.78	22.78	243
July 14, 2025	22.78	22.78	22.78	22.78	22.78	0
July 11, 2025	22.92	22.92	22.92	22.92	22.92	0
July 10, 2025	22.89	22.89	22.89	22.89	22.89	3,300
July 09, 2025	22.87	22.87	22.87	22.87	22.87	221
July 08, 2025	22.87	22.87	22.87	22.87	22.87	100
July 07, 2025	22.78	22.75	22.75	22.8	22.75	500
July 04, 2025	22.87	22.87	22.87	22.87	22.87	0
July 03, 2025	23	23	23	23	23	0
July 02, 2025	23	23	23	23	23	200
June 30, 2025	22.82	22.82	22.82	22.82	22.82	100
June 27, 2025	22.84	22.76	22.65	22.84	22.76	900
June 26, 2025	22.89	22.89	22.78	22.89	22.89	700
June 25, 2025	22.77	22.78	22.67	22.78	22.77	526
June 24, 2025	22.78	22.78	22.67	22.78	22.78	0
June 23, 2025	22.79	22.79	22.68	22.79	22.79	1,200
June 20, 2025	22.64	22.64	22.53	22.64	22.64	0
June 19, 2025	22.73	22.73	22.62	22.73	22.73	0
June 18, 2025	22.64	22.64	22.53	22.64	22.64	0
June 17, 2025	22.65	22.66	22.66	22.66	22.65	500
June 16, 2025	22.64	22.64	22.69	22.64	22.64	245
June 13, 2025	22.63	22.63	22.63	22.63	22.63	243
June 12, 2025	22.63	22.63	22.63	22.63	22.63	0
June 11, 2025	22.67	22.67	22.67	22.67	22.67	0
June 10, 2025	22.63	22.67	22.67	22.67	22.63	1,005
June 09, 2025	22.6	22.6	22.6	22.6	22.6	0
June 06, 2025	22.63	22.63	22.63	22.63	22.63	0
June 05, 2025	22.66	22.66	22.63	22.66	22.66	100
June 04, 2025	22.62	22.62	22.62	22.62	22.62	1,022
June 03, 2025	22.57	22.58	22.58	22.59	22.56	19,400
June 02, 2025	22.59	22.59	22.59	22.59	22.59	0
May 30, 2025	22.66	22.66	22.66	22.66	22.66	0
May 29, 2025	22.65	22.66	22.55	22.66	22.65	500

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