TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 12.46
-0.03 (-0.24%)
Dec 5, 2025, 3:57 PM EST
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | -0.24% | 14,630 |
| Dec 4, 2025 | 12.54 | 12.54 | 12.48 | 12.49 | 12.49 | 0.08% | 8,632 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.48 | 0.32% | 39,303 |
| Dec 2, 2025 | 12.44 | 12.45 | 12.44 | 12.44 | 12.44 | 0.32% | 21,737 |
| Dec 1, 2025 | 12.35 | 12.41 | 12.35 | 12.40 | 12.40 | 0.57% | 22,039 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.31 | 12.33 | 12.33 | - | 16,553 |
| Nov 27, 2025 | 12.38 | 12.38 | 12.29 | 12.33 | 12.33 | 0.24% | 36,169 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.27 | 12.30 | 12.30 | - | 12,434 |
| Nov 25, 2025 | 12.43 | 12.43 | 12.27 | 12.30 | 12.26 | 0.24% | 19,546 |
| Nov 24, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.23 | 0.57% | 20,655 |
| Nov 21, 2025 | 12.25 | 12.25 | 12.15 | 12.20 | 12.16 | 0.49% | 22,180 |
| Nov 20, 2025 | 12.28 | 12.28 | 12.13 | 12.14 | 12.10 | -0.74% | 11,820 |
| Nov 19, 2025 | 12.47 | 12.47 | 12.22 | 12.23 | 12.19 | -0.97% | 8,748 |
| Nov 18, 2025 | 12.35 | 12.38 | 12.34 | 12.35 | 12.31 | 0.08% | 19,199 |
| Nov 17, 2025 | 12.39 | 12.39 | 12.34 | 12.34 | 12.30 | - | 7,407 |
| Nov 14, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.30 | 0.24% | 5,920 |
| Nov 13, 2025 | 12.53 | 12.53 | 12.31 | 12.31 | 12.27 | -0.73% | 33,269 |
| Nov 12, 2025 | 12.49 | 12.49 | 12.39 | 12.40 | 12.36 | -0.36% | 9,722 |
| Nov 11, 2025 | 12.43 | 12.45 | 12.43 | 12.45 | 12.40 | 0.12% | 2,327 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.42 | 12.43 | 12.39 | 0.49% | 19,610 |
| Nov 7, 2025 | 12.44 | 12.44 | 12.34 | 12.37 | 12.33 | -0.24% | 36,141 |
| Nov 6, 2025 | 12.45 | 12.45 | 12.39 | 12.40 | 12.36 | -0.08% | 3,882 |
| Nov 5, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.37 | 0.49% | 3,431 |
| Nov 4, 2025 | 12.39 | 12.39 | 12.35 | 12.35 | 12.31 | -0.40% | 17,943 |
| Nov 3, 2025 | 12.39 | 12.41 | 12.35 | 12.40 | 12.36 | 0.08% | 7,127 |
| Oct 31, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.35 | 0.57% | 23,835 |
| Oct 30, 2025 | 12.32 | 12.34 | 12.30 | 12.32 | 12.28 | - | 19,605 |
| Oct 29, 2025 | 12.32 | 12.34 | 12.32 | 12.32 | 12.23 | -0.24% | 11,926 |
| Oct 28, 2025 | 12.32 | 12.35 | 12.32 | 12.35 | 12.26 | 0.24% | 5,751 |
| Oct 27, 2025 | 12.29 | 12.32 | 12.29 | 12.32 | 12.23 | 0.20% | 9,617 |
| Oct 24, 2025 | 12.29 | 12.30 | 12.28 | 12.30 | 12.21 | 0.12% | 2,326 |
| Oct 23, 2025 | 12.29 | 12.29 | 12.26 | 12.28 | 12.19 | 0.16% | 16,481 |
| Oct 22, 2025 | 12.25 | 12.28 | 12.25 | 12.26 | 12.17 | 0.25% | 10,496 |
| Oct 21, 2025 | 12.23 | 12.24 | 12.21 | 12.23 | 12.14 | 0.29% | 8,749 |
| Oct 20, 2025 | 12.23 | 12.23 | 12.19 | 12.20 | 12.11 | 0.04% | 8,493 |
| Oct 17, 2025 | 12.22 | 12.22 | 12.16 | 12.19 | 12.10 | - | 6,315 |
| Oct 16, 2025 | 12.17 | 12.22 | 12.17 | 12.19 | 12.10 | -0.08% | 3,148 |
| Oct 15, 2025 | 12.22 | 12.22 | 12.19 | 12.20 | 12.11 | 0.16% | 20,068 |
| Oct 14, 2025 | 12.21 | 12.23 | 12.17 | 12.18 | 12.10 | -0.16% | 11,719 |
| Oct 10, 2025 | 12.22 | 12.22 | 12.19 | 12.20 | 12.11 | 0.08% | 6,171 |
| Oct 9, 2025 | 12.21 | 12.22 | 12.19 | 12.19 | 12.10 | -0.16% | 3,030 |
| Oct 8, 2025 | 12.15 | 12.22 | 12.15 | 12.21 | 12.12 | 0.08% | 27,229 |
| Oct 7, 2025 | 12.11 | 12.20 | 12.11 | 12.20 | 12.11 | 0.25% | 9,554 |
| Oct 6, 2025 | 12.17 | 12.18 | 12.16 | 12.17 | 12.09 | - | 6,172 |
| Oct 3, 2025 | 12.17 | 12.17 | 12.14 | 12.17 | 12.09 | 0.25% | 8,907 |
| Oct 2, 2025 | 12.14 | 12.14 | 12.11 | 12.14 | 12.06 | 0.33% | 6,016 |
| Oct 1, 2025 | 12.17 | 12.17 | 12.09 | 12.10 | 12.02 | -0.33% | 20,847 |
| Sep 30, 2025 | 12.10 | 12.14 | 12.10 | 12.14 | 12.06 | 0.33% | 14,091 |
| Sep 29, 2025 | 12.19 | 12.19 | 12.09 | 12.10 | 12.02 | -0.25% | 20,007 |
| Sep 26, 2025 | 12.16 | 12.16 | 12.13 | 12.13 | 12.00 | 0.04% | 8,424 |
| Sep 25, 2025 | 12.11 | 12.14 | 12.10 | 12.13 | 12.00 | 0.04% | 16,392 |
| Sep 24, 2025 | 12.20 | 12.20 | 12.12 | 12.12 | 11.99 | - | 3,202 |
| Sep 23, 2025 | 12.14 | 12.17 | 12.12 | 12.12 | 11.99 | -0.08% | 11,663 |
| Sep 22, 2025 | 12.16 | 12.16 | 12.13 | 12.13 | 12.00 | - | 5,666 |
| Sep 19, 2025 | 12.21 | 12.21 | 12.12 | 12.13 | 12.00 | -0.25% | 9,107 |
| Sep 18, 2025 | 12.18 | 12.18 | 12.15 | 12.16 | 12.03 | -0.08% | 9,459 |
| Sep 17, 2025 | 12.20 | 12.21 | 12.17 | 12.17 | 12.04 | -0.08% | 19,622 |
| Sep 16, 2025 | 12.16 | 12.20 | 12.16 | 12.18 | 12.05 | 0.33% | 14,640 |
| Sep 15, 2025 | 12.20 | 12.20 | 12.14 | 12.14 | 12.01 | -0.25% | 1,309 |
| Sep 12, 2025 | 12.16 | 12.18 | 12.16 | 12.17 | 12.04 | 0.08% | 8,590 |
| Sep 11, 2025 | 12.19 | 12.19 | 12.14 | 12.16 | 12.03 | - | 3,688 |
| Sep 10, 2025 | 12.17 | 12.18 | 12.15 | 12.16 | 12.03 | 0.08% | 13,522 |
| Sep 9, 2025 | 12.17 | 12.17 | 12.11 | 12.15 | 12.02 | 0.16% | 3,173 |
| Sep 8, 2025 | 12.17 | 12.17 | 12.12 | 12.13 | 12.00 | - | 21,309 |
| Sep 5, 2025 | 12.10 | 12.13 | 12.10 | 12.13 | 12.00 | 0.17% | 29,795 |
| Sep 4, 2025 | 12.09 | 12.12 | 12.09 | 12.11 | 11.98 | 0.08% | 14,309 |
| Sep 3, 2025 | 12.11 | 12.12 | 12.10 | 12.10 | 11.97 | 0.08% | 4,579 |
| Sep 2, 2025 | 12.15 | 12.15 | 12.08 | 12.09 | 11.96 | -0.08% | 4,045 |
| Aug 29, 2025 | 12.08 | 12.11 | 12.08 | 12.10 | 11.97 | 0.25% | 4,150 |
| Aug 28, 2025 | 12.08 | 12.08 | 12.06 | 12.07 | 11.94 | -0.25% | 3,626 |
| Aug 27, 2025 | 12.11 | 12.12 | 12.10 | 12.10 | 11.93 | - | 1,400 |
| Aug 26, 2025 | 12.05 | 12.11 | 12.05 | 12.10 | 11.93 | -0.17% | 26,182 |
| Aug 25, 2025 | 12.07 | 12.12 | 12.07 | 12.12 | 11.95 | 0.33% | 29,587 |
| Aug 22, 2025 | 12.10 | 12.10 | 12.08 | 12.08 | 11.91 | 0.08% | 6,836 |
| Aug 21, 2025 | 12.08 | 12.08 | 12.06 | 12.07 | 11.90 | -0.33% | 16,000 |
| Aug 20, 2025 | 12.01 | 12.12 | 12.01 | 12.11 | 11.94 | 0.29% | 11,850 |
| Aug 19, 2025 | 12.03 | 12.08 | 12.03 | 12.08 | 11.91 | 0.12% | 8,281 |
| Aug 18, 2025 | 12.10 | 12.10 | 12.06 | 12.06 | 11.89 | -0.08% | 6,011 |
| Aug 15, 2025 | 12.03 | 12.09 | 12.03 | 12.07 | 11.90 | - | 10,555 |
| Aug 14, 2025 | 12.01 | 12.07 | 12.01 | 12.07 | 11.90 | 0.17% | 1,870 |
| Aug 13, 2025 | 12.06 | 12.11 | 12.05 | 12.05 | 11.88 | -0.41% | 6,600 |
| Aug 12, 2025 | 12.11 | 12.13 | 12.10 | 12.10 | 11.93 | - | 13,396 |
| Aug 11, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 11.93 | - | 18,077 |
| Aug 8, 2025 | 12.05 | 12.11 | 12.05 | 12.10 | 11.93 | 0.08% | 23,043 |
| Aug 7, 2025 | 12.11 | 12.11 | 12.08 | 12.09 | 11.92 | - | 4,092 |
| Aug 6, 2025 | 12.12 | 12.12 | 12.07 | 12.09 | 11.92 | 0.17% | 21,981 |
| Aug 5, 2025 | 12.15 | 12.15 | 12.04 | 12.07 | 11.90 | 0.50% | 17,138 |
| Aug 1, 2025 | 12.12 | 12.12 | 12.01 | 12.01 | 11.84 | -0.91% | 24,425 |
| Jul 31, 2025 | 12.07 | 12.12 | 12.06 | 12.12 | 11.95 | 0.66% | 25,322 |
| Jul 30, 2025 | 12.06 | 12.06 | 12.04 | 12.04 | 11.87 | -0.08% | 5,858 |
| Jul 29, 2025 | 12.08 | 12.08 | 12.03 | 12.05 | 11.84 | -0.33% | 2,900 |
| Jul 28, 2025 | 12.12 | 12.12 | 12.04 | 12.09 | 11.88 | 0.25% | 12,704 |
| Jul 25, 2025 | 12.05 | 12.06 | 12.02 | 12.06 | 11.85 | 0.58% | 6,412 |
| Jul 24, 2025 | 12.02 | 12.05 | 11.99 | 11.99 | 11.78 | -0.25% | 19,981 |
| Jul 23, 2025 | 11.96 | 12.02 | 11.96 | 12.02 | 11.81 | 0.33% | 1,044 |
| Jul 22, 2025 | 12.05 | 12.05 | 11.98 | 11.98 | 11.77 | -0.25% | 3,527 |
| Jul 21, 2025 | 12.00 | 12.01 | 11.98 | 12.01 | 11.80 | 0.08% | 5,839 |
| Jul 18, 2025 | 11.98 | 12.00 | 11.97 | 12.00 | 11.79 | 0.42% | 3,703 |
| Jul 17, 2025 | 11.94 | 11.96 | 11.94 | 11.95 | 11.74 | -0.08% | 10,102 |
| Jul 16, 2025 | 11.95 | 11.97 | 11.94 | 11.96 | 11.75 | 0.13% | 11,900 |