TD Active Preferred Share ETF (TPRF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:28PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.16 | 10.36 | 10.16 | 10.36 | 10.36 | 1,604 |
| May 02, 2024 | 10.20 | 10.27 | 10.20 | 10.26 | 10.26 | 16,200 |
| May 01, 2024 | 10.07 | 10.20 | 10.07 | 10.20 | 10.20 | 500 |
| Apr 30, 2024 | 10.13 | 10.16 | 10.13 | 10.16 | 10.16 | 3,200 |
| Apr 29, 2024 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 14,200 |
| Apr 26, 2024 | 10.19 | 10.19 | 10.08 | 10.14 | 10.14 | 4,500 |
| Apr 26, 2024 | 0.04 Dividend | |||||
| Apr 25, 2024 | 10.10 | 10.15 | 10.09 | 10.15 | 10.11 | 3,800 |
| Apr 24, 2024 | 10.19 | 10.19 | 10.11 | 10.12 | 10.08 | 13,700 |
| Apr 23, 2024 | 10.12 | 10.12 | 9.97 | 10.08 | 10.04 | 5,300 |
| Apr 22, 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 10.01 | 27,200 |
| Apr 19, 2024 | 10.14 | 10.14 | 10.10 | 10.11 | 10.07 | 4,100 |
| Apr 18, 2024 | 10.10 | 10.11 | 10.08 | 10.08 | 10.04 | 1,900 |
| Apr 17, 2024 | 10.10 | 10.18 | 10.10 | 10.10 | 10.06 | 23,000 |
| Apr 16, 2024 | 10.05 | 10.15 | 10.05 | 10.15 | 10.11 | 41,700 |
| Apr 15, 2024 | 10.18 | 10.18 | 10.07 | 10.07 | 10.03 | 2,900 |
| Apr 12, 2024 | 10.17 | 10.18 | 10.11 | 10.11 | 10.07 | 27,400 |
| Apr 11, 2024 | 10.22 | 10.22 | 10.16 | 10.17 | 10.13 | 14,700 |
| Apr 10, 2024 | 10.21 | 10.21 | 10.17 | 10.17 | 10.13 | 15,600 |
| Apr 09, 2024 | 10.20 | 10.20 | 10.15 | 10.17 | 10.13 | 5,400 |
| Apr 08, 2024 | 10.17 | 10.18 | 10.17 | 10.17 | 10.13 | 2,800 |
| Apr 05, 2024 | 10.16 | 10.16 | 10.13 | 10.15 | 10.11 | 10,900 |
| Apr 04, 2024 | 10.16 | 10.16 | 10.13 | 10.13 | 10.09 | 7,400 |
| Apr 03, 2024 | 10.14 | 10.14 | 10.11 | 10.14 | 10.10 | 20,100 |
| Apr 02, 2024 | 10.15 | 10.15 | 10.09 | 10.13 | 10.09 | 9,900 |
| Apr 01, 2024 | 10.14 | 10.14 | 10.08 | 10.09 | 10.05 | 5,200 |
| Mar 28, 2024 | 10.10 | 10.12 | 10.08 | 10.11 | 10.07 | 7,300 |
| Mar 27, 2024 | 10.08 | 10.08 | 10.06 | 10.06 | 10.02 | 4,500 |
| Mar 26, 2024 | 10.10 | 10.10 | 10.03 | 10.05 | 10.01 | 3,300 |
| Mar 26, 2024 | 0.04 Dividend | |||||
| Mar 25, 2024 | 10.11 | 10.11 | 10.04 | 10.05 | 9.97 | 12,200 |
| Mar 22, 2024 | 10.08 | 10.10 | 10.05 | 10.06 | 9.98 | 20,800 |
| Mar 21, 2024 | 10.05 | 10.09 | 10.05 | 10.09 | 10.01 | 6,900 |
| Mar 20, 2024 | 10.06 | 10.06 | 10.03 | 10.06 | 9.98 | 11,700 |
| Mar 19, 2024 | 10.05 | 10.05 | 10.01 | 10.04 | 9.96 | 15,600 |
| Mar 18, 2024 | 10.02 | 10.03 | 9.96 | 10.01 | 9.93 | 38,300 |
| Mar 15, 2024 | 9.96 | 10.01 | 9.96 | 10.01 | 9.93 | 3,300 |
| Mar 14, 2024 | 9.95 | 10.00 | 9.95 | 9.96 | 9.88 | 8,900 |
| Mar 13, 2024 | 9.97 | 10.00 | 9.94 | 10.00 | 9.92 | 34,000 |
| Mar 12, 2024 | 9.95 | 9.97 | 9.90 | 9.97 | 9.89 | 11,200 |
| Mar 11, 2024 | 9.95 | 9.95 | 9.88 | 9.94 | 9.86 | 6,000 |
| Mar 08, 2024 | 9.88 | 9.92 | 9.87 | 9.87 | 9.79 | 33,600 |
| Mar 07, 2024 | 9.94 | 9.94 | 9.88 | 9.91 | 9.83 | 10,000 |
| Mar 06, 2024 | 9.88 | 9.89 | 9.86 | 9.89 | 9.81 | 25,100 |
| Mar 05, 2024 | 9.86 | 9.88 | 9.82 | 9.84 | 9.76 | 22,200 |
| Mar 04, 2024 | 9.82 | 9.84 | 9.81 | 9.82 | 9.74 | 3,900 |
| Mar 01, 2024 | 9.71 | 9.79 | 9.71 | 9.79 | 9.71 | 3,700 |
| Feb 29, 2024 | 9.57 | 9.78 | 9.57 | 9.78 | 9.70 | 7,800 |
| Feb 28, 2024 | 9.74 | 9.74 | 9.69 | 9.72 | 9.64 | 69,700 |
| Feb 27, 2024 | 9.71 | 9.71 | 9.65 | 9.68 | 9.60 | 6,000 |
| Feb 27, 2024 | 0.04 Dividend | |||||
| Feb 26, 2024 | 9.77 | 9.77 | 9.67 | 9.67 | 9.55 | 4,100 |
| Feb 23, 2024 | 9.71 | 9.76 | 9.71 | 9.71 | 9.59 | 14,000 |
| Feb 22, 2024 | 9.80 | 9.80 | 9.72 | 9.72 | 9.60 | 4,200 |
| Feb 21, 2024 | 9.73 | 9.74 | 9.71 | 9.72 | 9.60 | 15,700 |
| Feb 20, 2024 | 9.77 | 9.79 | 9.75 | 9.76 | 9.64 | 14,600 |
| Feb 16, 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.63 | 10,100 |
| Feb 15, 2024 | 9.70 | 9.73 | 9.69 | 9.73 | 9.61 | 6,800 |
| Feb 14, 2024 | 9.61 | 9.71 | 9.61 | 9.70 | 9.58 | 7,800 |
| Feb 13, 2024 | 9.57 | 9.69 | 9.57 | 9.69 | 9.57 | 14,200 |
| Feb 12, 2024 | 9.69 | 9.70 | 9.66 | 9.66 | 9.54 | 13,700 |
| Feb 09, 2024 | 9.76 | 9.76 | 9.64 | 9.69 | 9.57 | 2,000 |
| Feb 08, 2024 | 9.68 | 9.68 | 9.65 | 9.67 | 9.55 | 10,100 |
| Feb 07, 2024 | 9.76 | 9.76 | 9.70 | 9.70 | 9.58 | 25,600 |
| Feb 06, 2024 | 9.82 | 9.82 | 9.72 | 9.72 | 9.60 | 11,300 |
| Feb 05, 2024 | 9.84 | 9.84 | 9.73 | 9.73 | 9.61 | 14,000 |
| Feb 02, 2024 | 9.82 | 9.82 | 9.75 | 9.78 | 9.66 | 6,400 |
| Feb 01, 2024 | 9.78 | 9.80 | 9.73 | 9.79 | 9.67 | 16,200 |
| Jan 31, 2024 | 9.63 | 9.75 | 9.63 | 9.72 | 9.60 | 15,800 |
| Jan 30, 2024 | 9.61 | 9.72 | 9.61 | 9.72 | 9.60 | 3,400 |
| Jan 29, 2024 | 9.76 | 9.76 | 9.65 | 9.65 | 9.53 | 6,700 |
| Jan 29, 2024 | 0.04 Dividend | |||||
| Jan 26, 2024 | 9.73 | 9.73 | 9.68 | 9.71 | 9.55 | 14,900 |
| Jan 25, 2024 | 9.78 | 9.78 | 9.66 | 9.66 | 9.50 | 25,100 |
| Jan 24, 2024 | 9.68 | 9.68 | 9.64 | 9.66 | 9.50 | 2,500 |
| Jan 23, 2024 | 9.60 | 9.66 | 9.60 | 9.66 | 9.50 | 8,900 |
| Jan 22, 2024 | 9.59 | 9.60 | 9.54 | 9.60 | 9.45 | 9,400 |
| Jan 19, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | 200 |
| Jan 18, 2024 | 9.55 | 9.55 | 9.46 | 9.49 | 9.34 | 12,100 |
| Jan 17, 2024 | 9.46 | 9.46 | 9.41 | 9.46 | 9.31 | 34,800 |
| Jan 16, 2024 | 9.50 | 9.50 | 9.45 | 9.46 | 9.31 | 5,400 |
| Jan 15, 2024 | 9.37 | 9.48 | 9.37 | 9.45 | 9.30 | 8,900 |
| Jan 12, 2024 | 9.35 | 9.40 | 9.35 | 9.37 | 9.22 | 6,700 |
| Jan 11, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | 8,100 |
| Jan 10, 2024 | 9.35 | 9.37 | 9.31 | 9.37 | 9.22 | 19,100 |
| Jan 09, 2024 | 9.35 | 9.35 | 9.28 | 9.30 | 9.15 | 35,100 |
| Jan 08, 2024 | 9.36 | 9.36 | 9.30 | 9.30 | 9.15 | 92,200 |
| Jan 05, 2024 | 9.25 | 9.30 | 9.24 | 9.30 | 9.15 | 6,700 |
| Jan 04, 2024 | 9.23 | 9.25 | 9.22 | 9.24 | 9.09 | 25,100 |
| Jan 03, 2024 | 9.15 | 9.20 | 9.13 | 9.18 | 9.03 | 14,300 |
| Jan 02, 2024 | 9.18 | 9.18 | 9.08 | 9.15 | 9.00 | 10,100 |
| Dec 29, 2023 | 9.08 | 9.09 | 9.08 | 9.09 | 8.94 | 3,100 |
| Dec 28, 2023 | 9.07 | 9.07 | 9.03 | 9.03 | 8.88 | 5,500 |
| Dec 28, 2023 | 0.093 Dividend | |||||
| Dec 27, 2023 | 9.06 | 9.13 | 9.06 | 9.09 | 8.85 | 1,100 |
| Dec 22, 2023 | 9.10 | 9.12 | 9.10 | 9.11 | 8.87 | 12,100 |
| Dec 21, 2023 | 9.08 | 9.10 | 9.07 | 9.07 | 8.83 | 3,200 |
| Dec 20, 2023 | 9.09 | 9.09 | 9.06 | 9.08 | 8.84 | 4,600 |
| Dec 19, 2023 | 9.06 | 9.06 | 9.02 | 9.06 | 8.82 | 4,200 |
| Dec 18, 2023 | 9.03 | 9.10 | 9.03 | 9.10 | 8.86 | 9,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.