Brompton Flaherty and Crumrine Investment Grade Preferred ETF (BPRF)
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 |
|---|---|---|---|---|---|---|---|
| 1721857200 | 22.58 | -0.09 | -0.40 | 22.58 | 22.58 | 22.58 | 0 |
| 1721770800 | 22.67 | -0.02 | -0.09 | 22.64 | 22.67 | 22.64 | 1426 |
| 1721684400 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 26 |
| 1721425200 | 22.69 | 0.04 | 0.18 | 22.73 | 22.73 | 22.69 | 700 |
| 1721338800 | 22.65 | 0.03 | 0.13 | 22.725 | 22.725 | 22.65 | 303 |
| 1721252400 | 22.62 | -0.08 | -0.35 | 22.695 | 22.71 | 22.62 | 999 |
| 1721166000 | 22.7 | 0.08 | 0.35 | 22.66 | 22.7 | 22.66 | 600 |
| 1721079600 | 22.62 | -0.04 | -0.18 | 22.61 | 22.65 | 22.6 | 1100 |
| 1720820400 | 22.66 | -0.02 | -0.09 | 22.66 | 22.66 | 22.66 | 0 |
| 1720734000 | 22.68 | 0.07 | 0.31 | 22.655 | 22.68 | 22.655 | 200 |
| 1720647600 | 22.61 | 0.09 | 0.40 | 22.61 | 22.61 | 22.61 | 0 |
| 1720561200 | 22.52 | -0.04 | -0.18 | 22.52 | 22.52 | 22.52 | 88 |
| 1720474800 | 22.56 | -0.35 | -1.53 | 22.56 | 22.56 | 22.56 | 400 |
| 1720215600 | 22.91 | 0.39 | 1.73 | 22.8 | 22.91 | 22.8 | 401 |
| 1720129200 | 22.52 | -0.07 | -0.31 | 22.52 | 22.52 | 22.52 | 0 |
| 1720042800 | 22.59 | 0.12 | 0.53 | 22.59 | 22.59 | 22.59 | 0 |
| 1719956400 | 22.47 | 0.05 | 0.22 | 22.47 | 22.47 | 22.47 | 0 |
| 1719610800 | 22.42 | -0.12 | -0.53 | 22.42 | 22.42 | 22.42 | 62 |
| 1719524400 | 22.54 | 0.05 | 0.22 | 22.565 | 22.565 | 22.5 | 1016 |
| 1719438000 | 22.49 | -0.1 | -0.44 | 22.5 | 22.5 | 22.47 | 4902 |
| 1719351600 | 22.59 | -0.03 | -0.13 | 22.59 | 22.59 | 22.59 | 1 |
| 1719265200 | 22.62 | 0.09 | 0.40 | 22.58 | 22.62 | 22.58 | 1300 |
| 1719006000 | 22.53 | -0.01 | -0.04 | 22.5 | 22.53 | 22.5 | 1405 |
| 1718919600 | 22.54 | 0 | 0.00 | 22.5 | 22.56 | 22.5 | 7120 |
| 1718833200 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1718746800 | 22.54 | 0.06 | 0.27 | 22.54 | 22.54 | 22.54 | 0 |
| 1718660400 | 22.48 | -0.03 | -0.13 | 22.48 | 22.48 | 22.48 | 44 |
| 1718401200 | 22.51 | 0.01 | 0.04 | 22.51 | 22.53 | 22.51 | 700 |
| 1718314800 | 22.5 | -0.02 | -0.09 | 22.5 | 22.5 | 22.5 | 0 |
| 1718228400 | 22.52 | 0.16 | 0.72 | 22.55 | 22.61 | 22.52 | 901 |
| 1718142000 | 22.36 | -0.03 | -0.13 | 22.36 | 22.36 | 22.36 | 0 |
| 1718055600 | 22.39 | -0.01 | -0.04 | 22.35 | 22.42 | 22.35 | 966 |
| 1717796400 | 22.4 | -0.05 | -0.22 | 22.36 | 22.4 | 22.36 | 300 |
| 1717710000 | 22.45 | 0.02 | 0.09 | 22.43 | 22.48 | 22.4 | 9000 |
| 1717623600 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 700 |
| 1717537200 | 22.43 | 0 | 0.00 | 22.43 | 22.43 | 22.43 | 0 |
| 1717450800 | 22.43 | -0.09 | -0.40 | 22.49 | 22.49 | 22.43 | 500 |
| 1717191600 | 22.52 | -0.02 | -0.09 | 22.43 | 22.52 | 22.42 | 1404 |
| 1717105200 | 22.54 | 0.17 | 0.76 | 22.46 | 22.58 | 22.46 | 1800 |
| 1717018800 | 22.37 | -0.1 | -0.45 | 22.37 | 22.37 | 22.37 | 0 |
| 1716932400 | 22.47 | -0.27 | -1.19 | 22.47 | 22.47 | 22.47 | 0 |
| 1716846000 | 22.74 | 0.11 | 0.49 | 22.55 | 22.74 | 22.55 | 1600 |
| 1716586800 | 22.63 | 0.28 | 1.25 | 22.485 | 22.63 | 22.485 | 1600 |
| 1716500400 | 22.35 | -0.11 | -0.49 | 22.35 | 22.35 | 22.35 | 0 |
| 1716414000 | 22.46 | -0.03 | -0.13 | 22.49 | 22.49 | 22.45 | 1011 |
| 1716327600 | 22.49 | 0.01 | 0.04 | 22.49 | 22.49 | 22.49 | 0 |
| 1715982000 | 22.48 | -0.01 | -0.04 | 22.48 | 22.48 | 22.48 | 1 |
| 1715895600 | 22.49 | -0.11 | -0.49 | 22.47 | 22.49 | 22.47 | 100 |
| 1715809200 | 22.6 | 0.15 | 0.67 | 22.58 | 22.6 | 22.56 | 1885 |
| 1715722800 | 22.45 | -0.03 | -0.13 | 22.47 | 22.47 | 22.45 | 241 |
| 1715636400 | 22.48 | 0.07 | 0.31 | 22.49 | 22.5 | 22.48 | 700 |
| 1715377200 | 22.41 | -0.03 | -0.13 | 22.41 | 22.41 | 22.41 | 0 |
| 1715290800 | 22.44 | 0.16 | 0.72 | 22.4 | 22.46 | 22.4 | 1101 |
| 1715204400 | 22.28 | -0.01 | -0.04 | 22.28 | 22.28 | 22.28 | 193 |
| 1715118000 | 22.29 | -0.12 | -0.54 | 22.38 | 22.38 | 22.29 | 1600 |
| 1715031600 | 22.41 | 0.09 | 0.40 | 22.41 | 22.41 | 22.41 | 0 |
| 1714772400 | 22.32 | 0.06 | 0.27 | 22.3 | 22.34 | 22.3 | 1550 |
| 1714686000 | 22.26 | 0.04 | 0.18 | 22.22 | 22.26 | 22.22 | 800 |
| 1714599600 | 22.22 | 0.21 | 0.95 | 22.24 | 22.24 | 22.22 | 200 |
| 1714513200 | 22.01 | -0.18 | -0.81 | 22.115 | 22.115 | 22 | 1900 |
| 1714426800 | 22.19 | 0.05 | 0.23 | 22.17 | 22.19 | 22.16 | 605 |
| 1714167600 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1714081200 | 22.14 | -0.08 | -0.36 | 22.075 | 22.14 | 22.07 | 1694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
