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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.67	12.65	12.65	12.67	12.62	39,300
January 13, 2026	12.69	12.64	12.64	12.69	12.63	39,121
January 12, 2026	12.67	12.64	12.65	12.67	12.62	52,466
January 09, 2026	12.69	12.61	12.61	12.69	12.6	43,836
January 08, 2026	12.54	12.6	12.6	12.6	12.54	15,800
January 07, 2026	12.64	12.58	12.58	12.64	12.55	19,100
January 06, 2026	12.61	12.58	12.58	12.61	12.57	11,535
January 05, 2026	12.56	12.57	12.57	12.58	12.54	25,149
January 02, 2026	12.57	12.57	12.57	12.57	12.55	6,800
December 31, 2025	12.6	12.57	12.57	12.6	12.55	5,429
December 30, 2025	12.62	12.63	12.56	12.63	12.59	5,600
December 29, 2025	12.53	12.64	12.64	12.64	12.53	22,000
December 23, 2025	12.61	12.61	12.61	12.61	12.58	13,500
December 22, 2025	12.52	12.59	12.59	12.59	12.52	4,700
December 19, 2025	12.53	12.55	12.55	12.57	12.51	16,632
December 18, 2025	12.49	12.52	12.52	12.52	12.49	16,200
December 17, 2025	12.49	12.47	12.47	12.49	12.46	16,428
December 16, 2025	12.51	12.46	12.46	12.51	12.45	28,938
December 15, 2025	12.44	12.49	12.49	12.55	12.44	13,300
December 12, 2025	12.44	12.45	12.45	12.47	12.42	11,097
December 11, 2025	12.46	12.43	12.43	12.46	12.42	9,700
December 10, 2025	12.36	12.44	12.44	12.46	12.36	11,300
December 09, 2025	12.47	12.39	12.39	12.48	12.39	26,632
December 08, 2025	12.48	12.41	12.41	12.48	12.41	29,500
December 05, 2025	12.54	12.46	12.46	12.54	12.46	14,630
December 04, 2025	12.54	12.49	12.49	12.54	12.48	8,632
December 03, 2025	12.48	12.48	12.48	12.48	12.47	39,303
December 02, 2025	12.44	12.44	12.44	12.45	12.44	21,737
December 01, 2025	12.35	12.4	12.4	12.41	12.35	22,039
November 28, 2025	12.4	12.33	12.33	12.4	12.31	16,600
November 27, 2025	12.38	12.33	12.33	12.38	12.29	36,200
November 26, 2025	12.3	12.3	12.3	12.3	12.27	12,434
November 25, 2025	12.43	12.3	12.26	12.43	12.27	19,546
November 24, 2025	12.22	12.27	12.23	12.27	12.22	20,700
November 21, 2025	12.25	12.2	12.2	12.25	12.15	22,200
November 20, 2025	12.28	12.14	12.14	12.28	12.13	11,820
November 19, 2025	12.47	12.23	12.23	12.47	12.22	8,748
November 18, 2025	12.35	12.35	12.35	12.38	12.34	19,200
November 17, 2025	12.39	12.34	12.34	12.39	12.34	7,407
November 14, 2025	12.3	12.34	12.34	12.34	12.3	5,920
November 13, 2025	12.53	12.31	12.31	12.53	12.31	33,300
November 12, 2025	12.49	12.4	12.4	12.49	12.39	9,722
November 11, 2025	12.43	12.45	12.45	12.45	12.43	2,327
November 10, 2025	12.5	12.43	12.43	12.5	12.42	19,610
November 07, 2025	12.44	12.37	12.37	12.44	12.34	36,141
November 06, 2025	12.45	12.4	12.4	12.45	12.39	3,900
November 05, 2025	12.4	12.41	12.41	12.41	12.4	3,431
November 04, 2025	12.39	12.35	12.35	12.39	12.35	17,943
November 03, 2025	12.39	12.4	12.4	12.41	12.35	7,127
October 31, 2025	12.32	12.39	12.39	12.39	12.32	23,835
October 30, 2025	12.32	12.32	12.32	12.34	12.3	19,605
October 29, 2025	12.32	12.32	12.28	12.34	12.32	11,926
October 28, 2025	12.32	12.35	12.31	12.35	12.32	5,800
October 27, 2025	12.29	12.32	12.28	12.32	12.29	9,617
October 24, 2025	12.29	12.3	12.3	12.3	12.28	2,326
October 23, 2025	12.29	12.28	12.28	12.29	12.26	16,500
October 22, 2025	12.25	12.26	12.26	12.28	12.25	10,500
October 21, 2025	12.23	12.23	12.23	12.24	12.21	8,749
October 20, 2025	12.23	12.2	12.2	12.23	12.19	8,500
October 17, 2025	12.22	12.19	12.19	12.22	12.16	6,315

TD Active Preferred Share ETF (TPRF.TO) TSX