Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Brompton Flaherty and Crumrine Investment Grade Preferred ETF (BPRF)
Brompton Flaherty and Crumrine Investment Grade Preferred ETF (BPRF) Historical

BPRF Brompton Flaherty and Crumrine Investment Grade Preferred ETF

22.44

-0.10 (-0.44%)

Last Updated: 10:38:48

Delayed by 15 minutes

BPRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 30 2024	22.54	0.17	0.76%	22.46	22.58	22.46	1,800
May 29 2024	22.37	-0.10	-0.45%	22.37	22.37	22.37	0
May 28 2024	22.47	-0.27	-1.19%	22.47	22.47	22.47	0
May 27 2024	22.74	0.11	0.49%	22.55	22.74	22.55	1,600
May 24 2024	22.63	0.28	1.25%	22.485	22.63	22.485	1,600
May 23 2024	22.35	-0.11	-0.49%	22.35	22.35	22.35	0
May 22 2024	22.46	-0.03	-0.13%	22.49	22.49	22.45	1,011
May 21 2024	22.49	0.01	0.04%	22.49	22.49	22.49	0
May 17 2024	22.48	-0.01	-0.04%	22.48	22.48	22.48	1
May 16 2024	22.49	-0.11	-0.49%	22.47	22.49	22.47	100
May 15 2024	22.60	0.15	0.67%	22.58	22.60	22.56	1,885
May 14 2024	22.45	-0.03	-0.13%	22.47	22.47	22.45	241
May 13 2024	22.48	0.07	0.31%	22.49	22.50	22.48	700
May 10 2024	22.41	-0.03	-0.13%	22.41	22.41	22.41	0
May 09 2024	22.44	0.16	0.72%	22.40	22.46	22.40	1,101
May 08 2024	22.28	-0.01	-0.04%	22.28	22.28	22.28	193
May 07 2024	22.29	-0.12	-0.54%	22.38	22.38	22.29	1,600
May 06 2024	22.41	0.09	0.40%	22.41	22.41	22.41	0
May 03 2024	22.32	0.06	0.27%	22.30	22.34	22.30	1,550
May 02 2024	22.26	0.04	0.18%	22.22	22.26	22.22	800
May 01 2024	22.22	0.21	0.95%	22.24	22.24	22.22	200
Apr 30 2024	22.01	-0.18	-0.81%	22.115	22.115	22.00	1,900
Apr 29 2024	22.19	0.05	0.23%	22.17	22.19	22.16	605
Apr 26 2024	22.14	0.00	0.00%	22.14	22.14	22.14	0
Apr 25 2024	22.14	-0.08	-0.36%	22.075	22.14	22.07	1,694
Apr 24 2024	22.22	-0.12	-0.54%	22.17	22.22	22.17	500
Apr 23 2024	22.34	0.06	0.27%	22.34	22.34	22.34	0
Apr 22 2024	22.28	0.07	0.32%	22.24	22.28	22.24	626
Apr 19 2024	22.21	0.08	0.36%	22.17	22.21	22.17	1,400
Apr 18 2024	22.13	-0.13	-0.58%	22.16	22.16	22.13	187
Apr 17 2024	22.26	0.06	0.27%	22.23	22.29	22.23	1,800
Apr 16 2024	22.20	0.10	0.45%	22.16	22.22	22.16	1,000
Apr 15 2024	22.10	-0.14	-0.63%	22.39	22.39	22.10	2,701
Apr 12 2024	22.24	-0.06	-0.27%	22.24	22.24	22.24	0
Apr 11 2024	22.30	0.09	0.41%	22.30	22.30	22.30	0
Apr 10 2024	22.21	-0.26	-1.16%	22.33	22.35	22.21	2,111
Apr 09 2024	22.47	0.00	0.00%	22.47	22.47	22.47	0
Apr 08 2024	22.47	0.02	0.09%	22.43	22.47	22.43	500
Apr 05 2024	22.45	0.02	0.09%	22.47	22.47	22.44	1,000
Apr 04 2024	22.43	-0.05	-0.22%	22.45	22.45	22.43	200
Apr 03 2024	22.48	0.09	0.40%	22.48	22.48	22.48	0
Apr 02 2024	22.39	-0.16	-0.71%	22.39	22.39	22.38	405
Apr 01 2024	22.55	0.13	0.58%	22.50	22.55	22.48	3,401
Mar 28 2024	22.42	-0.09	-0.40%	22.51	22.51	22.42	1,149
Mar 27 2024	22.51	-0.07	-0.31%	22.52	22.52	22.51	3,005
Mar 26 2024	22.58	0.09	0.40%	22.58	22.58	22.58	2,004
Mar 25 2024	22.49	-0.01	-0.04%	22.51	22.54	22.49	1,452
Mar 22 2024	22.50	-0.01	-0.04%	22.515	22.515	22.50	800
Mar 21 2024	22.51	-0.05	-0.22%	22.53	22.54	22.51	700
Mar 20 2024	22.56	0.07	0.31%	22.56	22.56	22.56	0
Mar 19 2024	22.49	0.07	0.31%	22.49	22.49	22.49	8
Mar 18 2024	22.42	0.01	0.04%	22.42	22.42	22.42	0
Mar 15 2024	22.41	0.14	0.63%	22.41	22.41	22.41	0
Mar 14 2024	22.27	-0.18	-0.80%	22.27	22.27	22.27	200
Mar 13 2024	22.45	0.04	0.18%	22.45	22.45	22.45	0
Mar 12 2024	22.41	0.01	0.04%	22.42	22.42	22.41	100
Mar 11 2024	22.40	0.05	0.22%	22.40	22.40	22.40	400
Mar 08 2024	22.35	-0.09	-0.40%	22.39	22.41	22.35	1,049
Mar 07 2024	22.44	0.03	0.13%	22.44	22.44	22.44	0
Mar 06 2024	22.41	0.08	0.36%	22.38	22.41	22.36	1,100
Mar 05 2024	22.33	0.11	0.50%	22.33	22.34	22.33	646
Mar 04 2024	22.22	-0.01	-0.04%	22.22	22.22	22.22	0

Brompton Flaherty and Cr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions