TD Active Preferred Share ETF - TPRF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.1	12.13	12.13	12.13	12.1	29,795
September 04, 2025	12.09	12.11	12.11	12.12	12.09	14,309
September 03, 2025	12.11	12.1	12.1	12.12	12.1	4,600
September 02, 2025	12.15	12.09	12.09	12.15	12.08	4,045
August 29, 2025	12.08	12.1	12.1	12.11	12.08	4,200
August 28, 2025	12.08	12.07	12.07	12.08	12.06	3,626
August 27, 2025	12.11	12.1	12.06	12.12	12.1	1,400
August 26, 2025	12.05	12.1	12.06	12.11	12.05	26,200
August 25, 2025	12.07	12.12	12.08	12.12	12.07	29,600
August 22, 2025	12.1	12.08	12.08	12.1	12.08	6,836
August 21, 2025	12.08	12.07	12.07	12.08	12.06	16,000
August 20, 2025	12.01	12.11	12.11	12.12	12.01	11,900
August 19, 2025	12.03	12.08	12.08	12.08	12.03	8,300
August 18, 2025	12.1	12.06	12.06	12.1	12.06	6,011
August 15, 2025	12.03	12.07	12.07	12.09	12.03	10,600
August 14, 2025	12.01	12.07	12.07	12.07	12.01	1,900
August 13, 2025	12.06	12.05	12.05	12.11	12.05	6,600
August 12, 2025	12.11	12.1	12.1	12.13	12.1	13,400
August 11, 2025	12.12	12.1	12.1	12.12	12.1	18,100
August 08, 2025	12.05	12.1	12.1	12.11	12.05	23,043
August 07, 2025	12.11	12.09	12.09	12.11	12.08	4,100
August 06, 2025	12.12	12.09	12.09	12.12	12.07	22,000
August 05, 2025	12.15	12.07	12.07	12.15	12.04	17,138
August 01, 2025	12.12	12.01	12.01	12.12	12.01	24,425
July 31, 2025	12.07	12.12	12.12	12.12	12.06	25,322
July 30, 2025	12.06	12.04	12.04	12.06	12.04	5,900
July 29, 2025	12.08	12.05	12.01	12.08	12.03	2,900
July 28, 2025	12.12	12.09	12.05	12.12	12.04	12,704
July 25, 2025	12.05	12.06	12.02	12.06	12.02	6,412
July 24, 2025	12.02	11.99	11.95	12.05	11.99	20,000
July 23, 2025	11.96	12.02	11.98	12.02	11.96	1,044
July 22, 2025	12.05	11.98	11.94	12.05	11.98	3,527
July 21, 2025	12	12.01	11.97	12.01	11.98	5,839
July 18, 2025	11.98	12	11.96	12	11.97	3,703
July 17, 2025	11.94	11.95	11.91	11.96	11.94	10,102
July 16, 2025	11.95	11.96	11.92	11.97	11.94	11,900
July 15, 2025	11.95	11.95	11.9	11.97	11.95	5,801
July 14, 2025	11.91	11.96	11.92	11.96	11.9	8,100
July 11, 2025	11.98	11.94	11.94	11.98	11.92	2,700
July 10, 2025	11.98	11.93	11.93	11.98	11.86	7,223
July 09, 2025	11.92	11.9	11.9	11.92	11.89	35,413
July 08, 2025	11.81	11.87	11.87	11.91	11.81	9,600
July 07, 2025	11.8	11.83	11.83	11.84	11.8	6,705
July 04, 2025	11.8	11.8	11.8	11.8	11.77	6,539
July 03, 2025	11.82	11.79	11.79	11.82	11.79	1,615
July 02, 2025	11.75	11.77	11.77	11.79	11.72	17,700
June 30, 2025	11.75	11.74	11.74	11.75	11.72	1,400
June 27, 2025	11.73	11.73	11.73	11.73	11.73	1,826
June 26, 2025	11.7	11.72	11.68	11.73	11.7	18,900
June 25, 2025	11.75	11.7	11.66	11.75	11.69	2,200
June 24, 2025	11.7	11.71	11.67	11.71	11.59	31,300
June 23, 2025	11.61	11.63	11.59	11.63	11.61	1,000
June 20, 2025	11.58	11.61	11.57	11.62	11.58	5,335
June 19, 2025	11.7	11.58	11.54	11.7	11.58	3,802
June 18, 2025	11.63	11.6	11.56	11.64	11.6	26,900
June 17, 2025	11.62	11.62	11.58	11.63	11.61	2,100
June 16, 2025	11.71	11.6	11.56	11.71	11.6	603
June 13, 2025	11.6	11.56	11.56	11.6	11.56	6,300
June 12, 2025	11.6	11.59	11.59	11.61	11.57	7,100
June 11, 2025	11.6	11.6	11.6	11.61	11.58	8,800

TD Active Preferred Share ETF (TPRF.TO) TSX