TD Active Preferred Share ETF (TPRF)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 10.58 | 0.04 | 0.38 | 10.59 | 10.6 | 10.57 | 17200 |
| 1721252400 | 10.54 | 0 | 0.00 | 10.45 | 10.54 | 10.45 | 5805 |
| 1721166000 | 10.54 | 0.01 | 0.09 | 10.58 | 10.58 | 10.53 | 5900 |
| 1721079600 | 10.53 | 0 | 0.00 | 10.58 | 10.58 | 10.51 | 5555 |
| 1720820400 | 10.53 | 0.03 | 0.29 | 10.51 | 10.53 | 10.51 | 1360 |
| 1720734000 | 10.5 | 0.04 | 0.38 | 10.5 | 10.5 | 10.5 | 500 |
| 1720647600 | 10.46 | -0.04 | -0.38 | 10.52 | 10.52 | 10.45 | 6300 |
| 1720561200 | 10.5 | 0.02 | 0.19 | 10.49 | 10.5 | 10.49 | 1244 |
| 1720474800 | 10.48 | 0.04 | 0.38 | 10.43 | 10.48 | 10.43 | 7655 |
| 1720215600 | 10.44 | 0.04 | 0.38 | 10.34 | 10.44 | 10.34 | 2697 |
| 1720129200 | 10.4 | 0.05 | 0.48 | 10.39 | 10.4 | 10.39 | 1600 |
| 1720042800 | 10.35 | 0.02 | 0.19 | 10.33 | 10.37 | 10.33 | 1102 |
| 1719956400 | 10.33 | 0.01 | 0.10 | 10.33 | 10.37 | 10.3 | 8164 |
| 1719610800 | 10.32 | 0.06 | 0.58 | 10.27 | 10.33 | 10.27 | 3532 |
| 1719524400 | 10.26 | 0.01 | 0.10 | 10.24 | 10.26 | 10.23 | 2102 |
| 1719438000 | 10.25 | 0.07 | 0.69 | 10.12 | 10.26 | 10.1 | 14286 |
| 1719351600 | 10.18 | 0.06 | 0.59 | 10.18 | 10.2 | 10.17 | 9600 |
| 1719265200 | 10.12 | 0.09 | 0.90 | 10.07 | 10.12 | 10.05 | 5924 |
| 1719006000 | 10.03 | 0.05 | 0.50 | 9.91 | 10.04 | 9.91 | 18522 |
| 1718919600 | 9.98 | 0.13 | 1.32 | 9.88 | 9.98 | 9.88 | 17200 |
| 1718833200 | 9.85 | -0.08 | -0.81 | 9.9 | 9.92 | 9.85 | 9257 |
| 1718746800 | 9.93 | 0 | 0.00 | 9.94 | 9.94 | 9.93 | 700 |
| 1718660400 | 9.93 | -0.06 | -0.60 | 10.01 | 10.1 | 9.93 | 5660 |
| 1718401200 | 9.99 | -0.02 | -0.20 | 10.01 | 10.08 | 9.99 | 20600 |
| 1718314800 | 10.01 | -0.15 | -1.48 | 10.19 | 10.19 | 10.01 | 12559 |
| 1718228400 | 10.16 | -0.06 | -0.59 | 10.14 | 10.16 | 10.14 | 1030 |
| 1718142000 | 10.22 | 0.07 | 0.69 | 10.29 | 10.29 | 10.21 | 2085 |
| 1718055600 | 10.15 | 0.01 | 0.10 | 10.14 | 10.27 | 10.14 | 26750 |
| 1717796400 | 10.14 | -0.06 | -0.59 | 10.15 | 10.15 | 10.14 | 3483 |
| 1717710000 | 10.2 | -0.12 | -1.16 | 10.25 | 10.25 | 10.2 | 4555 |
| 1717623600 | 10.32 | -0.02 | -0.19 | 10.33 | 10.33 | 10.3 | 2279 |
| 1717537200 | 10.34 | -0.06 | -0.58 | 10.38 | 10.38 | 10.33 | 11837 |
| 1717450800 | 10.4 | -0.01 | -0.10 | 10.42 | 10.42 | 10.38 | 1724 |
| 1717191600 | 10.41 | 0.03 | 0.29 | 10.35 | 10.41 | 10.35 | 3305 |
| 1717105200 | 10.38 | -0.05 | -0.48 | 10.41 | 10.41 | 10.35 | 6160 |
| 1717018800 | 10.43 | 0 | 0.00 | 10.45 | 10.45 | 10.43 | 2100 |
| 1716932400 | 10.43 | -0.01 | -0.10 | 10.48 | 10.48 | 10.42 | 13670 |
| 1716846000 | 10.44 | 0.04 | 0.38 | 10.41 | 10.44 | 10.41 | 1768 |
| 1716586800 | 10.4 | 0.08 | 0.78 | 10.35 | 10.4 | 10.35 | 7650 |
| 1716500400 | 10.32 | 0.02 | 0.19 | 10.32 | 10.33 | 10.32 | 1200 |
| 1716414000 | 10.3 | 0.01 | 0.10 | 10.25 | 10.3 | 10.25 | 7200 |
| 1716327600 | 10.29 | -0.02 | -0.19 | 10.32 | 10.34 | 10.29 | 6676 |
| 1715982000 | 10.31 | -0.04 | -0.39 | 10.37 | 10.37 | 10.31 | 8000 |
| 1715895600 | 10.35 | -0.01 | -0.10 | 10.34 | 10.35 | 10.34 | 1436 |
| 1715809200 | 10.36 | 0.04 | 0.39 | 10.35 | 10.36 | 10.35 | 6890 |
| 1715722800 | 10.32 | -0.02 | -0.19 | 10.37 | 10.37 | 10.32 | 1408 |
| 1715636400 | 10.34 | -0.01 | -0.10 | 10.36 | 10.36 | 10.32 | 2389 |
| 1715377200 | 10.35 | 0.01 | 0.10 | 10.33 | 10.36 | 10.33 | 2230 |
| 1715290800 | 10.34 | -0.01 | -0.10 | 10.39 | 10.39 | 10.34 | 5401 |
| 1715204400 | 10.35 | -0.02 | -0.19 | 10.36 | 10.38 | 10.34 | 6035 |
| 1715118000 | 10.37 | 0.02 | 0.19 | 10.33 | 10.39 | 10.33 | 8416 |
| 1715031600 | 10.35 | -0.01 | -0.10 | 10.36 | 10.39 | 10.34 | 13139 |
| 1714772400 | 10.36 | 0.1 | 0.97 | 10.16 | 10.36 | 10.16 | 1604 |
| 1714686000 | 10.26 | 0.04 | 0.39 | 10.2 | 10.26 | 10.2 | 16173 |
| 1714599600 | 10.22 | 0.05 | 0.49 | 10.07 | 10.22 | 10.07 | 477 |
| 1714513200 | 10.17 | 0.01 | 0.10 | 10.13 | 10.17 | 10.13 | 3194 |
| 1714426800 | 10.16 | 0.02 | 0.20 | 10.1 | 10.16 | 10.1 | 14215 |
| 1714167600 | 10.14 | -0.01 | -0.10 | 10.19 | 10.19 | 10.08 | 4500 |
| 1714081200 | 10.15 | 0.03 | 0.30 | 10.1 | 10.15 | 10.09 | 3843 |
| 1713994800 | 10.12 | 0.04 | 0.40 | 10.19 | 10.19 | 10.11 | 13704 |
| 1713908400 | 10.08 | 0.03 | 0.30 | 10.12 | 10.12 | 9.97 | 5336 |
| 1713822000 | 10.05 | -0.05 | -0.50 | 10.15 | 10.15 | 10.05 | 27235 |
| 1713562800 | 10.1 | 0.02 | 0.20 | 10.14 | 10.14 | 10.1 | 4141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
