Dark

BPRF
BROMPTON FLAHERTY & CRUMRINE INV GRADE PFD
stock TSE

Inactive

Jul 31, 2024

22.65CAD-0.264%(-0.06)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	22.7500	22.7500	22.6500	22.6500	-0.264%	500	0.000%
2024-07-30	22.7100	22.7100	22.7100	22.7100	+0.044%	100	-0.264%
2024-07-29	22.6900	22.7000	22.6900	22.7000	-0.307%	308	-0.220%
2024-07-26	22.7600	22.7700	22.7600	22.7700	+0.176%	500	-0.527%
2024-07-25	22.7300	22.7300	22.7300	22.7300	+0.265%	200	-0.352%
2024-07-23	22.6400	22.6700	22.6400	22.6700	-0.264%	1,426	-0.088%
2024-07-19	22.7300	22.7300	22.7300	22.7300	+0.353%	700	-0.352%
2024-07-18	22.7300	22.7300	22.6500	22.6500	+0.133%	303	0.000%
2024-07-17	22.7000	22.7100	22.6200	22.6200	-0.177%	999	+0.133%
2024-07-16	22.6600	22.6600	22.6600	22.6600	+0.265%	600	-0.044%
2024-07-15	22.6100	22.6500	22.6000	22.6000	-0.265%	1,100	+0.221%
2024-07-11	22.6600	22.6600	22.6600	22.6600	+0.443%	200	-0.044%
2024-07-08	22.5600	22.5600	22.5600	22.5600	-1.528%	400	+0.399%
2024-07-05	22.8000	22.9100	22.8000	22.9100	+1.642%	401	-1.135%
2024-06-27	22.5700	22.5700	22.5000	22.5400	+0.312%	1,016	+0.488%
2024-06-26	22.5000	22.5000	22.4700	22.4700	-0.663%	4,902	+0.801%
2024-06-24	22.5800	22.6200	22.5800	22.6200	+0.533%	1,300	+0.133%
2024-06-21	22.5000	22.5000	22.5000	22.5000	-0.177%	1,405	+0.667%
2024-06-20	22.5000	22.5600	22.5000	22.5400	+0.044%	7,120	+0.488%
2024-06-14	22.5100	22.5300	22.5100	22.5300	-0.354%	700	+0.533%
2024-06-12	22.5500	22.6100	22.5500	22.6100	+0.983%	901	+0.177%
2024-06-10	22.3500	22.4200	22.3500	22.3900	-0.045%	966	+1.161%
2024-06-07	22.3600	22.4000	22.3600	22.4000	-0.267%	300	+1.116%
2024-06-06	22.4300	22.4800	22.4000	22.4600	+0.134%	9,000	+0.846%
2024-06-05	22.4300	22.4300	22.4300	22.4300	-0.267%	700	+0.981%
2024-06-03	22.4900	22.4900	22.4900	22.4900	-0.133%	500	+0.711%
2024-05-31	22.4300	22.5200	22.4200	22.5200	-0.266%	1,404	+0.577%
2024-05-30	22.4600	22.5800	22.4600	22.5800	-0.704%	1,800	+0.310%
2024-05-27	22.5500	22.7400	22.5500	22.7400	+0.486%	1,600	-0.396%
2024-05-24	22.4800	22.6300	22.4800	22.6300	+0.757%	1,600	+0.088%
2024-05-22	22.4900	22.5000	22.4500	22.4600	-0.045%	1,011	+0.846%
2024-05-16	22.4700	22.4700	22.4700	22.4700	-0.399%	100	+0.801%
2024-05-15	22.5800	22.5800	22.5600	22.5600	+0.401%	1,885	+0.399%
2024-05-14	22.4700	22.4700	22.4700	22.4700	-0.044%	241	+0.801%
2024-05-13	22.4900	22.5000	22.4800	22.4800	+0.089%	700	+0.756%
2024-05-09	22.4000	22.4600	22.4000	22.4600	+0.808%	1,101	+0.846%
2024-05-08	22.2800	22.2800	22.2800	22.2800	-0.090%	193	+1.661%
2024-05-07	22.3800	22.3800	22.3000	22.3000	+0.360%	1,600	+1.570%
2024-05-02	22.2200	22.2200	22.2200	22.2200	-0.090%	800	+1.935%
2024-05-01	22.2400	22.2400	22.2400	22.2400	+1.045%	200	+1.844%
2024-04-30	22.1100	22.1100	22.0000	22.0100	-0.811%	1,900	+2.908%
2024-04-29	22.1700	22.1900	22.1600	22.1900	+0.045%	605	+2.073%
2024-04-24	22.1700	22.1800	22.1700	22.1800	-0.359%	500	+2.119%
2024-04-22	22.2400	22.2600	22.2400	22.2600	+0.225%	626	+1.752%
2024-04-19	22.1700	22.2100	22.1700	22.2100	+0.226%	1,400	+1.981%
2024-04-18	22.1600	22.1600	22.1600	22.1600	-0.180%	187	+2.211%
2024-04-16	22.1600	22.2250	22.1600	22.2000	+0.452%	1,000	+2.027%
2024-04-15	22.3900	22.3900	22.1000	22.1000	-0.495%	2,701	+2.489%
2024-04-10	22.3300	22.3500	22.2100	22.2100	-1.157%	2,111	+1.981%
2024-04-08	22.4300	22.4700	22.4300	22.4700	+0.089%	500	+0.801%
2024-04-05	22.4700	22.4700	22.4400	22.4500	+0.089%	1,000	+0.891%
2024-04-04	22.4500	22.4500	22.4300	22.4300	+0.223%	200	+0.981%
2024-04-02	22.3900	22.3900	22.3800	22.3800	-0.754%	405	+1.206%
2024-04-01	22.5000	22.5500	22.4800	22.5500	+0.580%	3,401	+0.443%
2024-03-28	22.5100	22.5100	22.4200	22.4200	-0.400%	1,149	+1.026%
2024-03-27	22.5200	22.5200	22.5100	22.5100	-0.310%	3,005	+0.622%
2024-03-26	22.5800	22.5800	22.5800	22.5800	+0.490%	2,004	+0.310%
2024-03-25	22.5100	22.5400	22.4700	22.4700	-0.133%	1,452	+0.801%
2024-03-22	22.5150	22.5150	22.4950	22.5000	-0.044%	800	+0.667%
2024-03-21	22.5300	22.5400	22.5100	22.5100	+1.078%	700	+0.622%
2024-03-14	22.2700	22.2700	22.2700	22.2700	-0.669%	200	+1.706%
2024-03-12	22.4200	22.4200	22.4200	22.4200	0.000%	100	+1.026%
2024-03-11	22.4000	22.4200	22.4000	22.4200	+0.134%	400	+1.026%
2024-03-06	22.3800	22.3900	22.3600	22.3900	+1.496%	1,100	+1.161%
2024-02-29	22.0600	22.0600	22.0600	22.0600	-1.165%	500	+2.675%
2024-02-27	22.3200	22.3200	22.3200	22.3200	-0.579%	124	+1.478%
2024-02-26	22.4500	22.4500	22.4500	22.4500	+0.268%	700	+0.891%
2024-02-23	22.3900	22.3900	22.3900	22.3900	+0.629%	600	+1.161%
2024-02-21	22.2900	22.2900	22.2500	22.2500	+0.542%	600	+1.798%
2024-02-16	22.1200	22.1300	22.1200	22.1300	-0.360%	675	+2.350%
2024-02-14	22.1600	22.2100	22.1600	22.2100	+0.909%	300	+1.981%
2024-02-13	22.1000	22.1000	21.9800	22.0100	-1.079%	1,745	+2.908%
2024-02-12	22.2500	22.2500	22.2500	22.2500	+0.045%	800	+1.798%
2024-02-09	22.2700	22.2700	22.2200	22.2400	+0.225%	1,200	+1.844%
2024-02-08	22.1900	22.1900	22.1900	22.1900	-0.090%	401	+2.073%
2024-02-06	22.2400	22.2500	22.2100	22.2100	+0.498%	800	+1.981%
2024-02-05	22.1000	22.1000	22.1000	22.1000	-0.361%	200	+2.489%
2024-02-02	22.1800	22.1800	22.1800	22.1800	-0.045%	119	+2.119%
2024-01-30	22.2300	22.2300	22.1900	22.1900	-0.270%	1,293	+2.073%
2024-01-29	22.2300	22.2500	22.2200	22.2500	+1.136%	1,505	+1.798%
2024-01-25	22.0000	22.0000	22.0000	22.0000	-0.677%	100	+2.955%
2024-01-23	22.1500	22.1500	22.1500	22.1500	+0.728%	201	+2.257%
2024-01-18	22.0000	22.0000	21.9900	21.9900	+0.411%	600	+3.001%
2024-01-05	21.9800	21.9800	21.8800	21.9000	-0.091%	502	+3.425%
2024-01-04	21.9200	21.9200	21.9200	21.9200	-0.137%	550	+3.330%
2024-01-03	21.8600	21.9500	21.8600	21.9500	+0.137%	305	+3.189%
2023-12-29	21.9900	22.0000	21.9200	21.9200	-0.273%	701	+3.330%
2023-12-28	21.9900	22.0100	21.9700	21.9800	-0.272%	6,300	+3.048%
2023-12-27	22.0900	22.1000	21.9900	22.0400	+0.364%	29,360	+2.768%
2023-12-19	21.8900	22.0000	21.8900	21.9600	+0.642%	1,373	+3.142%
2023-12-14	21.8500	21.8800	21.8200	21.8200	+0.230%	5,070	+3.804%
2023-12-13	21.7700	21.7700	21.7700	21.7700	+2.447%	100	+4.042%
2023-12-06	21.2700	21.2700	21.2500	21.2500	-0.282%	1,300	+6.588%
2023-11-30	21.3100	21.3100	21.3100	21.3100	+0.519%	390	+6.288%
2023-11-23	21.2000	21.2000	21.2000	21.2000	+0.142%	2,130	+6.840%
2023-11-21	21.1900	21.1900	21.1700	21.1700	+0.095%	600	+6.991%
2023-11-17	21.2600	21.2600	21.1500	21.1500	+1.148%	2,201	+7.092%
2023-11-10	20.9100	20.9100	20.9100	20.9100	+0.868%	1,100	+8.321%
2023-11-09	20.7300	20.7300	20.7300	20.7300	-0.718%	292	+9.262%
2023-11-08	20.8800	20.8800	20.8800	20.8800	+0.433%	1,001	+8.477%
2023-11-07	20.8000	20.8000	20.7900	20.7900	-0.144%	220	+8.947%
2023-11-06	20.8300	20.8300	20.8200	20.8200	-0.383%	2,301	+8.790%
2023-11-02	20.9000	20.9000	20.9000	20.9000	+2.451%	601	+8.373%
2023-10-26	20.4000	20.4000	20.4000	20.4000	-0.826%	1,200	+11.029%
2023-10-25	20.5700	20.5700	20.5300	20.5700	-0.676%	675	+10.112%
2023-10-19	20.6800	20.7100	20.6800	20.7100	-0.528%	931	+9.367%
2023-10-16	20.7400	20.8200	20.7400	20.8200	+0.192%	2,645	+8.790%
2023-10-13	20.7600	20.7800	20.7600	20.7800	+0.435%	3,200	+8.999%
2023-10-12	20.7600	20.7600	20.6900	20.6900	-0.910%	1,700	+9.473%
2023-10-10	20.8800	20.8800	20.8800	20.8800	+0.627%	623	+8.477%
2023-10-04	20.8100	20.8300	20.7500	20.7500	+0.484%	3,250	+9.157%
2023-10-03	20.8700	20.8700	20.6500	20.6500	-0.386%	600	+9.685%
2023-10-02	20.7300	20.7300	20.7300	20.7300	-1.380%	224	+9.262%
2023-09-28	21.0200	21.0200	21.0200	21.0200	-0.379%	1,320	+7.755%
2023-09-27	21.1200	21.1200	21.0700	21.1000	+0.764%	2,816	+7.346%
2023-09-21	20.9400	20.9400	20.9400	20.9400	-1.782%	1,500	+8.166%
2023-09-20	21.3200	21.3200	21.3200	21.3200	+1.524%	1,600	+6.238%
2023-09-19	21.0000	21.0000	21.0000	21.0000	-0.943%	450	+7.857%
2023-09-13	21.2000	21.2000	21.2000	21.2000	-0.047%	448	+6.840%
2023-09-08	21.2200	21.2200	21.2100	21.2100	+0.379%	655	+6.789%
2023-09-06	21.1600	21.1600	21.1300	21.1300	0.000%	1,244	+7.194%
2023-09-05	21.1200	21.1400	21.1200	21.1300	+0.047%	1,400	+7.194%
2023-09-01	21.1100	21.1200	21.1100	21.1200	-0.518%	503	+7.244%
2023-08-31	21.2100	21.2300	21.2100	21.2300	+1.337%	482	+6.689%
2023-08-29	20.9500	20.9500	20.9500	20.9500	+0.239%	600	+8.115%
2023-08-25	20.9000	20.9000	20.9000	20.9000	-0.948%	200	+8.373%
2023-08-22	21.0800	21.1100	21.0800	21.1000	-0.706%	3,500	+7.346%
2023-08-11	21.2500	21.2500	21.2500	21.2500	-0.141%	101	+6.588%
2023-08-09	21.2400	21.2800	21.2400	21.2800	+0.520%	426	+6.438%
2023-08-03	21.1600	21.1700	21.1600	21.1700	-1.029%	1,590	+6.991%
2023-07-31	21.3900	21.3900	21.3900	21.3900	+0.659%	901	+5.891%
2023-07-21	21.3000	21.3000	21.2500	21.2500	+0.189%	453	+6.588%
2023-07-20	21.2100	21.2100	21.2100	21.2100	+0.047%	520	+6.789%
2023-07-19	21.2000	21.2000	21.2000	21.2000	+0.474%	251	+6.840%
2023-07-18	21.1000	21.1000	21.1000	21.1000	-0.378%	413	+7.346%
2023-07-13	21.0800	21.1800	21.0800	21.1800	+0.522%	1,100	+6.941%
2023-07-12	21.0700	21.0700	21.0700	21.0700	+0.429%	2,755	+7.499%
2023-07-10	20.9800	20.9800	20.9800	20.9800	-0.285%	300	+7.960%
2023-07-07	21.0700	21.0700	21.0400	21.0400	-0.284%	1,086	+7.652%
2023-07-05	21.0400	21.1000	21.0400	21.1000	+0.620%	301	+7.346%
2023-06-29	20.9700	20.9700	20.9700	20.9700	-0.143%	100	+8.011%
2023-06-28	21.0000	21.0000	21.0000	21.0000	-0.143%	525	+7.857%
2023-06-27	21.0300	21.0300	21.0300	21.0300	-0.426%	514	+7.703%
2023-06-26	21.0800	21.1200	21.0800	21.1200	+0.476%	500	+7.244%
2023-06-22	20.9900	21.0400	20.9900	21.0200	-0.473%	1,890	+7.755%
2023-06-21	21.0500	21.1200	21.0500	21.1200	+0.428%	600	+7.244%
2023-06-20	21.0100	21.0300	21.0000	21.0300	0.000%	800	+7.703%
2023-06-16	21.0300	21.0300	21.0300	21.0300	+0.670%	810	+7.703%
2023-06-15	20.8900	20.8900	20.8900	20.8900	-1.183%	1,000	+8.425%
2023-06-14	21.1800	21.1800	21.1400	21.1400	+0.190%	1,030	+7.143%
2023-06-12	21.1100	21.1100	21.0800	21.1000	-0.425%	600	+7.346%
2023-06-08	21.1900	21.1900	21.1900	21.1900	-0.094%	166	+6.890%
2023-06-07	21.2100	21.2100	21.2100	21.2100	+1.048%	100	+6.789%
2023-05-29	20.9900	21.0400	20.9900	20.9900	+0.191%	1,703	+7.909%
2023-05-24	20.9500	20.9500	20.9500	20.9500	+0.191%	250	+8.115%
2023-05-19	20.8700	20.9100	20.8700	20.9100	+1.357%	251	+8.321%
2023-05-18	20.6300	20.6300	20.6300	20.6300	-1.855%	400	+9.792%
2023-05-17	20.9800	21.0200	20.9800	21.0200	+1.644%	800	+7.755%
2023-05-12	20.6800	20.6800	20.6800	20.6800	-0.815%	181	+9.526%
2023-05-08	20.8400	20.8500	20.8400	20.8500	+0.773%	200	+8.633%
2023-05-05	20.6900	20.6900	20.6900	20.6900	+0.291%	500	+9.473%
2023-05-04	20.8700	20.8700	20.6100	20.6300	-1.339%	1,265	+9.792%
2023-05-03	20.9100	20.9100	20.9100	20.9100	+0.529%	110	+8.321%
2023-05-02	20.8200	20.8200	20.7900	20.8000	-1.468%	2,250	+8.894%
2023-04-28	21.1100	21.1100	21.1100	21.1100	+0.285%	711	+7.295%
2023-04-25	21.1800	21.1800	21.0500	21.0500	-0.661%	799	+7.601%
2023-04-12	21.1200	21.1900	21.1200	21.1900	+2.170%	260	+6.890%
2023-04-10	20.7800	20.7800	20.7400	20.7400	+0.484%	1,400	+9.209%
2023-04-06	20.6450	20.6450	20.6400	20.6400	-0.482%	500	+9.738%
2023-04-04	20.7400	20.7400	20.7400	20.7400	+0.339%	200	+9.209%
2023-04-03	20.6800	20.6800	20.6700	20.6700	+0.780%	900	+9.579%
2023-03-31	20.5100	20.5100	20.5100	20.5100	-1.157%	400	+10.434%
2023-03-29	20.7500	20.7500	20.7500	20.7500	-0.144%	300	+9.157%
2023-03-27	20.8300	20.8300	20.7800	20.7800	+0.338%	801	+8.999%
2023-03-24	20.7300	20.7300	20.7100	20.7100	0.000%	325	+9.367%
2023-03-23	20.7100	20.7100	20.7100	20.7100	+0.779%	100	+9.367%
2023-03-21	20.4700	20.5500	20.4700	20.5500	-4.419%	1,347	+10.219%
2023-03-16	21.2200	21.6400	21.2200	21.5000	+0.327%	2,900	+5.349%
2023-03-15	21.3300	21.4400	21.3300	21.4300	-1.244%	1,112	+5.693%
2023-03-13	21.9200	21.9200	21.6400	21.7000	+0.277%	4,711	+4.378%
2023-03-10	21.6400	21.6400	21.6400	21.6400	-2.435%	500	+4.667%
2023-03-09	22.1800	22.1800	22.1800	22.1800	-1.291%	250	+2.119%
2023-03-08	22.4700	22.4700	22.4700	22.4700	-0.266%	152	+0.801%
2023-02-28	22.5300	22.5300	22.4700	22.5300	-0.310%	1,056	+0.533%
2023-02-27	22.6100	22.6100	22.6000	22.6000	+0.222%	2,300	+0.221%
2023-02-24	22.5500	22.5500	22.5000	22.5500	-0.792%	4,100	+0.443%
2023-02-17	22.6600	22.7300	22.6200	22.7300	+1.473%	14,150	-0.352%
2023-02-16	22.4000	22.4000	22.4000	22.4000	-2.311%	100	+1.116%
2023-02-15	22.8000	22.9300	22.8000	22.9300	+0.175%	14,298	-1.221%
2023-02-14	22.6600	22.8900	22.6600	22.8900	+0.131%	437	-1.048%
2023-02-13	22.8600	22.8600	22.8600	22.8600	-0.044%	1,031	-0.919%
2023-02-09	22.9500	22.9700	22.8700	22.8700	-0.175%	5,003	-0.962%
2023-02-07	22.9100	22.9100	22.9100	22.9100	+0.925%	206	-1.135%
2023-02-02	22.7000	22.7000	22.7000	22.7000	-0.439%	400	-0.220%
2023-02-01	22.8200	22.8200	22.8000	22.8000	+1.243%	1,200	-0.658%
2023-01-31	22.5300	22.5300	22.5100	22.5200	+0.044%	2,889	+0.577%
2023-01-30	22.5300	22.5300	22.5100	22.5100	-1.488%	700	+0.622%
2023-01-26	22.8000	22.8700	22.8000	22.8500	+0.616%	2,523	-0.875%
2023-01-25	22.7200	22.7200	22.6800	22.7100	+1.248%	877	-0.264%
2023-01-24	22.4500	22.4500	22.4300	22.4300	-0.089%	840	+0.981%
2023-01-23	22.4500	22.4500	22.4500	22.4500	+0.223%	500	+0.891%
2023-01-20	22.4000	22.4000	22.4000	22.4000	-1.452%	2,900	+1.116%
2023-01-19	22.7200	22.7300	22.6900	22.7300	+1.655%	401	-0.352%
2023-01-18	22.4200	22.4400	22.3600	22.3600	+0.269%	2,000	+1.297%
2023-01-17	22.3200	22.3200	22.3000	22.3000	-2.236%	700	+1.570%
2023-01-16	22.7100	22.8100	22.7100	22.8100	+1.649%	1,534	-0.701%
2023-01-13	22.3700	22.4400	22.3700	22.4400	+0.628%	1,430	+0.936%
2023-01-12	22.3000	22.3000	22.3000	22.3000	+0.225%	220	+1.570%
2023-01-11	22.2650	22.2650	22.2300	22.2500	+0.406%	752	+1.798%
2023-01-09	22.1600	22.1600	22.1600	22.1600	+1.698%	182	+2.211%
2023-01-06	21.8300	21.8300	21.7900	21.7900	+0.740%	900	+3.947%
2023-01-05	21.6300	21.6300	21.6300	21.6300	-2.787%	200	+4.716%
2023-01-04	22.2500	22.2500	22.2500	22.2500	+2.064%	100	+1.798%
2023-01-03	21.8500	21.8500	21.7900	21.8000	-0.502%	1,900	+3.899%
2022-12-29	21.8600	21.9100	21.8600	21.9100	+2.002%	325	+3.377%
2022-12-28	21.4800	21.4800	21.4800	21.4800	-0.186%	460	+5.447%
2022-12-22	21.5200	21.5200	21.5200	21.5200	-2.226%	400	+5.251%
2022-12-19	22.0100	22.0100	22.0100	22.0100	+0.045%	1,501	+2.908%
2022-12-16	22.0000	22.0000	22.0000	22.0000	-0.767%	10,600	+2.955%
2022-12-13	22.1400	22.1700	22.1400	22.1700	+0.544%	1,100	+2.165%
2022-12-08	22.0500	22.0500	22.0500	22.0500	+0.273%	930	+2.721%
2022-12-07	22.0100	22.0100	21.9900	21.9900	+0.549%	843	+3.001%
2022-12-06	21.8800	21.8800	21.7900	21.8700	+0.598%	1,000	+3.567%
2022-12-05	21.7700	21.7700	21.7400	21.7400	+1.022%	800	+4.186%
2022-12-01	21.5800	21.5800	21.5200	21.5200	-2.048%	840	+5.251%
2022-11-30	21.7200	21.9700	21.7200	21.9700	+1.996%	5,625	+3.095%
2022-11-29	21.6500	21.6800	21.5400	21.5400	-1.644%	2,601	+5.153%
2022-11-25	21.7500	21.9000	21.7500	21.9000	+1.108%	900	+3.425%
2022-11-24	22.0000	22.0000	21.6600	21.6600	-0.230%	2,200	+4.571%
2022-11-21	21.7700	21.7700	21.6700	21.7100	-0.504%	2,459	+4.330%
2022-11-15	21.7400	21.9200	21.7400	21.8200	+1.963%	1,601	+3.804%
2022-11-14	21.4000	21.4000	21.4000	21.4000	-0.140%	400	+5.841%
2022-11-11	21.4300	21.4300	21.4300	21.4300	+0.422%	1,000	+5.693%
2022-11-09	21.3400	21.3400	21.3400	21.3400	-0.373%	371	+6.139%
2022-11-04	21.4100	21.4200	21.4000	21.4200	+0.328%	400	+5.742%
2022-10-31	21.4000	21.4000	21.3500	21.3500	+0.094%	276	+6.089%
2022-10-21	21.2000	21.3300	21.2000	21.3300	-1.021%	652	+6.188%
2022-10-13	21.5200	21.5500	21.4800	21.5500	+0.466%	2,045	+5.104%
2022-10-11	21.4500	21.4500	21.4500	21.4500	-0.786%	223	+5.594%
2022-10-07	21.6200	21.6200	21.6200	21.6200	+0.371%	700	+4.764%
2022-10-06	21.6100	21.6200	21.5400	21.5400	-1.102%	600	+5.153%
2022-10-03	21.7800	21.7800	21.7800	21.7800	+1.208%	208	+3.994%
2022-09-29	21.5900	21.5900	21.5200	21.5200	-2.271%	400	+5.251%
2022-09-28	22.0200	22.0200	22.0200	22.0200	-0.091%	234	+2.861%
2022-09-23	22.0400	22.0400	22.0400	22.0400	-1.122%	200	+2.768%
2022-09-22	22.3500	22.3500	22.2900	22.2900	-0.580%	1,100	+1.615%
2022-09-21	22.4200	22.4200	22.4200	22.4200	+0.493%	100	+1.026%
2022-09-20	22.3300	22.3300	22.3100	22.3100	-0.268%	400	+1.524%
2022-09-19	22.3800	22.3800	22.3700	22.3700	-0.710%	400	+1.252%
2022-09-12	22.5300	22.5300	22.5300	22.5300	-0.221%	100	+0.533%
2022-09-06	22.5800	22.5800	22.5800	22.5800	+0.089%	400	+0.310%
2022-09-01	22.6800	22.6800	22.5600	22.5600	-0.704%	450	+0.399%
2022-08-31	22.7300	22.7300	22.7200	22.7200	-0.307%	5,568	-0.308%
2022-08-30	22.7900	22.7900	22.7900	22.7900	-0.827%	1,200	-0.614%
2022-08-26	23.0500	23.0500	22.9800	22.9800	+0.789%	790	-1.436%
2022-08-23	22.9000	22.9000	22.8000	22.8000	-0.783%	723	-0.658%
2022-08-22	23.0300	23.0300	22.9800	22.9800	-1.879%	550	-1.436%
2022-08-16	23.4600	23.4600	23.4200	23.4200	-0.213%	658	-3.288%
2022-08-15	23.4200	23.4700	23.4200	23.4700	+1.295%	300	-3.494%
2022-08-09	23.2000	23.2000	23.1700	23.1700	-0.856%	400	-2.244%
2022-08-04	23.3400	23.3700	23.3400	23.3700	+1.609%	800	-3.081%
2022-08-02	23.0000	23.0000	23.0000	23.0000	-0.519%	1,000	-1.522%
2022-07-29	23.1200	23.1200	23.1200	23.1200	+0.347%	253	-2.033%
2022-07-28	23.0400	23.0400	23.0350	23.0400	-1.538%	600	-1.693%
2022-07-27	23.4000	23.4000	23.4000	23.4000	+2.948%	625	-3.205%
2022-07-26	22.7300	22.7300	22.7300	22.7300	-0.742%	200	-0.352%
2022-07-25	22.8900	22.9100	22.8900	22.9000	+2.187%	411	-1.092%
2022-07-21	22.4100	22.4100	22.4100	22.4100	-0.928%	160	+1.071%
2022-07-20	22.6300	22.6300	22.6200	22.6200	+0.088%	290	+0.133%
2022-07-19	22.6000	22.6000	22.6000	22.6000	+0.893%	150	+0.221%
2022-07-14	22.4200	22.4200	22.4000	22.4000	-0.577%	608	+1.116%
2022-07-12	22.5500	22.5500	22.5300	22.5300	+0.133%	584	+0.533%
2022-07-11	22.5900	22.6000	22.5000	22.5000	+0.223%	2,000	+0.667%
2022-07-08	22.4500	22.4500	22.4500	22.4500	+0.223%	400	+0.891%
2022-07-06	22.4000	22.4000	22.4000	22.4000	-0.134%	200	+1.116%
2022-06-30	22.3400	22.4300	22.3400	22.4300	+0.628%	2,285	+0.981%
2022-06-29	22.2900	22.2900	22.2900	22.2900	-0.933%	200	+1.615%
2022-06-28	22.5800	22.5800	22.5000	22.5000	+0.223%	400	+0.667%
2022-06-20	22.4500	22.4500	22.4500	22.4500	0.000%	200	+0.891%
2022-06-17	22.4500	22.4500	22.4500	22.4500	+0.763%	235	+0.891%
2022-06-16	22.4100	22.4100	22.2800	22.2800	-2.665%	600	+1.661%
2022-06-15	22.8400	22.8900	22.7800	22.8900	+3.108%	7,366	-1.048%
2022-06-13	22.2000	22.2000	22.2000	22.2000	-4.145%	400	+2.027%
2022-06-08	23.1600	23.1600	23.1600	23.1600	-0.601%	460	-2.202%
2022-06-03	23.3000	23.3000	23.3000	23.3000	+0.172%	520	-2.790%
2022-05-31	23.4500	23.4500	23.1400	23.2600	-2.228%	1,545	-2.623%
2022-05-27	23.5700	23.7900	23.5700	23.7900	+1.884%	2,290	-4.792%
2022-05-26	23.4500	23.4500	23.3500	23.3500	-0.128%	6,205	-2.998%
2022-05-25	23.2300	23.3800	23.2300	23.3800	+1.564%	432	-3.122%
2022-05-20	23.0200	23.0200	23.0200	23.0200	-0.303%	275	-1.607%
2022-05-19	22.8900	23.1000	22.8900	23.0900	+0.610%	775	-1.906%
2022-05-18	22.9500	22.9500	22.9500	22.9500	-0.821%	164	-1.307%
2022-05-13	23.1600	23.1600	23.1400	23.1400	+0.828%	300	-2.118%
2022-05-09	23.2000	23.2000	22.9500	22.9500	-1.035%	6,794	-1.307%
2022-05-06	23.3300	23.3300	23.1900	23.1900	-0.086%	304	-2.329%
2022-05-05	23.3500	23.3500	23.2100	23.2100	-2.356%	1,075	-2.413%
2022-05-04	23.4700	23.7700	23.4500	23.7700	+1.886%	8,068	-4.712%
2022-05-02	23.5100	23.5200	23.3300	23.3300	-1.060%	1,047	-2.915%
2022-04-29	23.6100	23.6500	23.5800	23.5800	-0.548%	3,229	-3.944%
2022-04-28	23.7100	23.7100	23.7100	23.7100	-0.210%	300	-4.471%
2022-04-27	23.9800	23.9800	23.7600	23.7600	-1.493%	509	-4.672%
2022-04-21	24.2800	24.2800	24.1200	24.1200	-0.536%	518	-6.095%
2022-04-14	24.5000	24.5000	24.2500	24.2500	-0.696%	1,135	-6.598%
2022-04-13	24.4400	24.4400	24.4200	24.4200	+0.082%	1,618	-7.248%
2022-04-12	24.4500	24.4700	24.3600	24.4000	-1.135%	3,446	-7.172%
2022-04-07	24.5600	24.6800	24.5400	24.6800	+1.522%	1,029	-8.225%
2022-04-05	24.5000	24.5000	24.3100	24.3100	-1.619%	500	-6.828%
2022-04-04	24.6500	24.7100	24.6500	24.7100	+0.447%	700	-8.337%
2022-04-01	24.6000	24.6000	24.6000	24.6000	-0.766%	1,000	-7.927%
2022-03-31	24.7500	24.7900	24.7500	24.7900	+0.405%	3,670	-8.633%
2022-03-30	24.7100	24.7100	24.6900	24.6900	-0.804%	1,612	-8.262%
2022-03-29	24.8000	24.8900	24.8000	24.8900	+0.974%	805	-9.000%
2022-03-28	24.6300	24.6500	24.6000	24.6500	+0.285%	2,090	-8.114%
2022-03-25	24.6600	24.6600	24.5800	24.5800	-0.446%	14,700	-7.852%
2022-03-24	24.5600	24.6900	24.5600	24.6900	+0.325%	3,615	-8.262%
2022-03-23	24.6100	24.6100	24.6100	24.6100	-0.485%	700	-7.964%
2022-03-22	24.6500	24.7300	24.6500	24.7300	+0.406%	680	-8.411%
2022-03-21	24.6300	24.6300	24.6300	24.6300	-0.525%	259	-8.039%
2022-03-17	24.7600	24.7600	24.7600	24.7600	+0.202%	118	-8.522%
2022-03-16	24.6700	24.7100	24.6700	24.7100	+1.229%	589	-8.337%
2022-03-15	24.4100	24.4100	24.4100	24.4100	-0.893%	100	-7.210%
2022-03-14	24.6300	24.6300	24.6300	24.6300	0.000%	721	-8.039%
2022-03-11	24.7000	24.7600	24.6300	24.6300	-0.766%	3,115	-8.039%
2022-03-10	24.8200	24.8200	24.8200	24.8200	-0.521%	1,097	-8.743%
2022-03-09	24.9500	24.9500	24.9500	24.9500	+0.605%	258	-9.218%
2022-03-08	24.7200	24.8600	24.7200	24.8000	-0.081%	2,184	-8.669%
2022-03-07	25.0000	25.0000	24.8100	24.8200	-0.521%	2,549	-8.743%
2022-03-04	25.0200	25.0200	24.9500	24.9500	+0.241%	537	-9.218%
2022-03-03	24.8900	24.8900	24.8900	24.8900	-0.837%	2,000	-9.000%
2022-03-01	25.3400	25.3400	25.1000	25.1000	-0.555%	3,925	-9.761%
2022-02-28	25.0100	25.2400	25.0100	25.2400	+0.598%	942	-10.261%
2022-02-23	25.2200	25.2200	25.0900	25.0900	-0.239%	1,190	-9.725%
2022-02-22	25.2900	25.3000	25.1500	25.1500	-0.906%	3,530	-9.940%
2022-02-18	25.3900	25.4100	25.3800	25.3800	+1.075%	2,728	-10.757%
2022-02-17	25.4000	25.4000	25.1100	25.1100	-1.722%	4,555	-9.797%
2022-02-16	25.3000	25.5500	25.2800	25.5500	-0.545%	5,714	-11.350%
2022-02-15	25.1800	25.6900	25.1800	25.6900	+1.985%	1,410	-11.833%
2022-02-14	25.2400	25.2400	25.1600	25.1900	-1.602%	680	-10.083%
2022-02-11	25.4500	25.6000	25.1900	25.6000	+1.306%	1,425	-11.523%
2022-02-10	25.5200	25.5200	25.2700	25.2700	-0.980%	2,038	-10.368%
2022-02-08	25.5600	25.5600	25.5200	25.5200	-1.009%	658	-11.246%
2022-02-04	25.7700	25.7900	25.7200	25.7800	-0.194%	3,474	-12.141%
2022-02-03	25.8300	25.8300	25.7300	25.8300	+0.039%	1,821	-12.311%
2022-02-02	25.8200	25.8200	25.8200	25.8200	-0.654%	100	-12.277%
2022-02-01	25.9900	25.9900	25.9900	25.9900	-0.173%	245	-12.851%
2022-01-31	26.0350	26.0350	26.0350	26.0350	+0.521%	100	-13.002%
2022-01-27	26.0100	26.0100	25.9000	25.9000	-0.956%	300	-12.548%
2022-01-21	26.1500	26.1500	26.1500	26.1500	-0.608%	2,000	-13.384%
2022-01-20	26.3100	26.3100	26.3100	26.3100	+0.305%	201	-13.911%
2022-01-19	26.2200	26.2300	26.2200	26.2300	-0.304%	527	-13.648%
2022-01-18	26.2900	26.3100	26.2900	26.3100	-0.341%	1,595	-13.911%
2022-01-13	26.3800	26.4000	26.3800	26.4000	+0.076%	2,900	-14.205%
2022-01-12	26.3800	26.3800	26.3800	26.3800	-0.302%	100	-14.139%
2022-01-07	26.4000	26.4600	26.3600	26.4600	+0.570%	3,416	-14.399%
2022-01-05	26.5600	26.5600	26.2800	26.3100	-0.416%	7,413	-13.911%
2022-01-04	26.4600	26.4600	26.4200	26.4200	-0.151%	2,845	-14.269%
2021-12-31	26.4600	26.4600	26.4600	26.4600	-0.676%	200	-14.399%
2021-12-30	26.6400	26.6400	26.6400	26.6400	-0.112%	800	-14.977%
2021-12-29	26.7000	26.7000	26.6700	26.6700	+0.339%	622	-15.073%
2021-12-22	26.5800	26.5800	26.5800	26.5800	-0.487%	2,000	-14.786%
2021-12-21	26.6800	26.7100	26.6800	26.7100	+1.174%	725	-15.200%
2021-12-14	26.4000	26.4000	26.4000	26.4000	-0.752%	355	-14.205%
2021-12-10	26.6200	26.6200	26.6000	26.6000	+0.949%	980	-14.850%
2021-12-09	26.3900	26.3900	26.3500	26.3500	-0.227%	602	-14.042%
2021-12-08	26.4100	26.4100	26.4100	26.4100	-1.418%	100	-14.237%
2021-12-07	26.7900	26.7900	26.7900	26.7900	+0.375%	587	-15.454%
2021-12-02	26.6900	26.6900	26.6900	26.6900	+0.376%	3,700,428	-15.137%
2021-12-01	26.5900	26.5900	26.5900	26.5900	+1.799%	152	-14.818%
2021-11-30	26.1200	26.1200	26.1200	26.1200	-0.609%	100	-13.285%
2021-11-29	26.3000	26.3000	26.2800	26.2800	-0.568%	13,223	-13.813%

.dark-mode .ND5MKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ND5MKm{ color: #333333; background-color: white; border: 2px solid #333333; }BPRFBROMPTON FLAHERTY & CRUMRINE INV GRADE PFDstock TSE

BPRF
BROMPTON FLAHERTY & CRUMRINE INV GRADE PFD
stock TSE