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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.17	12.19	12.19	12.22	12.17	3,148
October 15, 2025	12.22	12.2	12.2	12.22	12.19	20,100
October 14, 2025	12.21	12.18	12.18	12.23	12.17	11,719
October 10, 2025	12.22	12.2	12.2	12.22	12.19	6,200
October 09, 2025	12.21	12.19	12.19	12.22	12.19	3,030
October 08, 2025	12.15	12.21	12.21	12.22	12.15	27,229
October 07, 2025	12.11	12.2	12.2	12.2	12.11	9,600
October 06, 2025	12.17	12.17	12.17	12.18	12.16	6,200
October 03, 2025	12.17	12.17	12.17	12.17	12.14	8,907
October 02, 2025	12.14	12.14	12.14	12.14	12.11	6,016
October 01, 2025	12.17	12.1	12.1	12.17	12.09	20,847
September 30, 2025	12.1	12.14	12.14	12.14	12.1	14,100
September 29, 2025	12.19	12.1	12.1	12.19	12.09	20,007
September 26, 2025	12.16	12.13	12.13	12.16	12.13	8,424
September 25, 2025	12.11	12.13	12.13	12.14	12.1	16,400
September 24, 2025	12.2	12.12	12.12	12.2	12.12	3,202
September 23, 2025	12.14	12.12	12.12	12.17	12.12	11,700
September 22, 2025	12.16	12.13	12.13	12.16	12.13	5,700
September 19, 2025	12.21	12.13	12.13	12.21	12.12	9,107
September 18, 2025	12.18	12.16	12.16	12.18	12.15	9,500
September 17, 2025	12.2	12.17	12.17	12.21	12.17	19,622
September 16, 2025	12.16	12.18	12.18	12.2	12.16	14,640
September 15, 2025	12.2	12.14	12.14	12.2	12.14	1,309
September 12, 2025	12.16	12.17	12.17	12.18	12.16	8,600
September 11, 2025	12.19	12.16	12.16	12.19	12.14	3,700
September 10, 2025	12.17	12.16	12.16	12.18	12.15	13,522
September 09, 2025	12.17	12.15	12.15	12.17	12.11	3,200
September 08, 2025	12.17	12.13	12.13	12.17	12.12	21,309
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

TD Active Preferred Share ETF (TPRF.TO) TSX