Brompton Flaherty and Crumrine Investment Grade Preferred ETF (BPRF)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 22.78 | -0.01 | -0.04 | 22.78 | 22.78 | 22.78 | 53 |
| 1737067200 | 22.79 | -0.17 | -0.74 | 22.87 | 22.89 | 22.79 | 1000 |
| 1736980800 | 22.96 | 0.18 | 0.79 | 22.96 | 22.96 | 22.96 | 40 |
| 1736894400 | 22.78 | 0.19 | 0.84 | 22.78 | 22.78 | 22.78 | 0 |
| 1736808000 | 22.59 | 0.03 | 0.13 | 22.59 | 22.59 | 22.55 | 591 |
| 1736548800 | 22.56 | -0.26 | -1.14 | 22.65 | 22.65 | 22.56 | 4705 |
| 1736462400 | 22.82 | 0.03 | 0.13 | 22.62 | 22.82 | 22.54 | 3485 |
| 1736376000 | 22.79 | 0.02 | 0.09 | 22.775 | 22.79 | 22.775 | 500 |
| 1736289600 | 22.77 | -0.17 | -0.74 | 22.87 | 22.87 | 22.77 | 11585 |
| 1736203200 | 22.94 | -0.05 | -0.22 | 22.9 | 22.94 | 22.9 | 300 |
| 1735944000 | 22.99 | -0.03 | -0.13 | 22.99 | 22.99 | 22.99 | 0 |
| 1735857600 | 23.02 | 0.12 | 0.52 | 23.02 | 23.02 | 23.02 | 0 |
| 1735684800 | 22.9 | -0.19 | -0.82 | 22.9 | 22.9 | 22.9 | 0 |
| 1735598400 | 23.09 | 0.25 | 1.09 | 22.96 | 23.09 | 22.96 | 1875 |
| 1735339200 | 22.84 | -0.07 | -0.28 | 22.66 | 22.89 | 22.66 | 1100 |
| 1735069200 | 22.905 | -0.04 | -0.15 | 22.905 | 22.905 | 22.905 | 258 |
| 1734993600 | 22.94 | -0.1 | -0.43 | 22.94 | 22.94 | 22.94 | 600 |
| 1734734400 | 23.04 | 0.02 | 0.09 | 23.04 | 23.04 | 23.04 | 1 |
| 1734648000 | 23.02 | 0.18 | 0.79 | 23.02 | 23.02 | 23 | 900 |
| 1734561600 | 22.84 | -0.21 | -0.91 | 22.86 | 22.86 | 22.84 | 551 |
| 1734475200 | 23.05 | -0.01 | -0.04 | 23.09 | 23.09 | 23.02 | 1550 |
| 1734388800 | 23.06 | 0.02 | 0.09 | 23.07 | 23.07 | 23.06 | 182 |
| 1734129600 | 23.04 | 0.02 | 0.09 | 23.06 | 23.08 | 23.04 | 1940 |
| 1734043200 | 23.02 | -0.13 | -0.56 | 23.02 | 23.02 | 23.02 | 724 |
| 1733956800 | 23.15 | 0.04 | 0.17 | 23.09 | 23.15 | 23.09 | 2250 |
| 1733870400 | 23.11 | 0.05 | 0.22 | 23.09 | 23.11 | 23.09 | 500 |
| 1733784000 | 23.06 | 0.03 | 0.13 | 23.12 | 23.12 | 23.06 | 200 |
| 1733524800 | 23.03 | -0.11 | -0.48 | 23.075 | 23.075 | 23.03 | 1500 |
| 1733438400 | 23.14 | 0.04 | 0.17 | 23.17 | 23.17 | 23.14 | 400 |
| 1733352000 | 23.1 | 0.09 | 0.39 | 23.1 | 23.1 | 23.1 | 146 |
| 1733265600 | 23.01 | 0.04 | 0.17 | 23.02 | 23.02 | 23.01 | 835 |
| 1733179200 | 22.97 | -0.15 | -0.65 | 22.99 | 22.99 | 22.97 | 101 |
| 1732920000 | 23.12 | -0.07 | -0.30 | 23.12 | 23.12 | 23.12 | 100 |
| 1732833600 | 23.19 | 0.03 | 0.13 | 23.19 | 23.19 | 23.19 | 1 |
| 1732747200 | 23.16 | 0.17 | 0.74 | 23.16 | 23.16 | 23.16 | 244 |
| 1732660800 | 22.99 | -0.13 | -0.56 | 22.98 | 22.99 | 22.97 | 500 |
| 1732574400 | 23.12 | 0.11 | 0.48 | 23.2 | 23.2 | 23.12 | 2400 |
| 1732315200 | 23.01 | -0.06 | -0.26 | 22.99 | 23.01 | 22.99 | 300 |
| 1732228800 | 23.07 | 0.06 | 0.26 | 23.06 | 23.07 | 23.05 | 2650 |
| 1732142400 | 23.01 | -0.06 | -0.26 | 22.98 | 23.01 | 22.96 | 4200 |
| 1732056000 | 23.07 | 0.01 | 0.04 | 23.07 | 23.07 | 23.07 | 17 |
| 1731969600 | 23.06 | 0.04 | 0.17 | 23.08 | 23.08 | 23.06 | 133 |
| 1731710400 | 23.02 | 0.02 | 0.09 | 23 | 23.02 | 23 | 3200 |
| 1731624000 | 23 | -0.02 | -0.09 | 23.05 | 23.05 | 23 | 509 |
| 1731537600 | 23.02 | 0.08 | 0.35 | 23.01 | 23.02 | 23.01 | 300 |
| 1731451200 | 22.94 | -0.08 | -0.35 | 22.94 | 22.94 | 22.94 | 205 |
| 1731364800 | 23.02 | -0.15 | -0.65 | 23.07 | 23.07 | 23.02 | 4501 |
| 1731105600 | 23.17 | 0.07 | 0.30 | 23.11 | 23.17 | 23.1 | 1535 |
| 1731019200 | 23.1 | 0.19 | 0.83 | 23.01 | 23.1 | 23.01 | 700 |
| 1730932800 | 22.91 | -0.24 | -1.04 | 22.9 | 22.91 | 22.9 | 500 |
| 1730846400 | 23.15 | 0.02 | 0.09 | 23.06 | 23.15 | 23.06 | 1100 |
| 1730760000 | 23.13 | 0.21 | 0.92 | 23.11 | 23.13 | 23.11 | 2014 |
| 1730497200 | 22.92 | -0.05 | -0.22 | 22.92 | 22.92 | 22.92 | 50 |
| 1730410800 | 22.97 | -0.12 | -0.52 | 22.97 | 22.97 | 22.97 | 13 |
| 1730324400 | 23.09 | 0.06 | 0.26 | 23.1 | 23.11 | 23.08 | 700 |
| 1730238000 | 23.03 | -0.08 | -0.35 | 23.03 | 23.03 | 23.03 | 1 |
| 1730151600 | 23.11 | 0.09 | 0.39 | 23.12 | 23.12 | 23.11 | 600 |
| 1729892400 | 23.02 | -0.09 | -0.39 | 23.095 | 23.095 | 23.02 | 2700 |
| 1729806000 | 23.11 | 0.07 | 0.30 | 23.11 | 23.11 | 23.11 | 20 |
| 1729719600 | 23.04 | -0.17 | -0.73 | 23.08 | 23.08 | 23.04 | 800 |
| 1729633200 | 23.21 | 0.13 | 0.56 | 23.23 | 23.23 | 23.16 | 500 |
| 1729546800 | 23.08 | -0.11 | -0.47 | 23.085 | 23.085 | 23.05 | 1400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
