TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 12.63
-0.03 (-0.24%)
At close: Mar 6, 2026
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.63 | 12.64 | 12.59 | 12.63 | 12.63 | -0.24% | 37,299 |
| Mar 5, 2026 | 12.63 | 12.66 | 12.63 | 12.66 | 12.66 | 0.32% | 32,724 |
| Mar 4, 2026 | 12.68 | 12.68 | 12.61 | 12.62 | 12.62 | -0.16% | 22,561 |
| Mar 3, 2026 | 12.63 | 12.64 | 12.58 | 12.64 | 12.64 | -0.24% | 33,473 |
| Mar 2, 2026 | 12.65 | 12.67 | 12.62 | 12.67 | 12.67 | - | 19,214 |
| Feb 27, 2026 | 12.63 | 12.67 | 12.63 | 12.67 | 12.67 | 0.32% | 7,937 |
| Feb 26, 2026 | 12.58 | 12.64 | 12.58 | 12.63 | 12.63 | -0.39% | 24,155 |
| Feb 25, 2026 | 12.64 | 12.69 | 12.64 | 12.68 | 12.63 | 0.16% | 26,821 |
| Feb 24, 2026 | 12.70 | 12.70 | 12.66 | 12.66 | 12.61 | -0.08% | 40,644 |
| Feb 23, 2026 | 12.68 | 12.68 | 12.65 | 12.67 | 12.62 | 0.08% | 12,358 |
| Feb 20, 2026 | 12.65 | 12.67 | 12.65 | 12.66 | 12.61 | 0.08% | 37,583 |
| Feb 19, 2026 | 12.64 | 12.67 | 12.64 | 12.65 | 12.60 | 0.08% | 25,525 |
| Feb 18, 2026 | 12.60 | 12.64 | 12.60 | 12.64 | 12.59 | 0.32% | 13,721 |
| Feb 17, 2026 | 12.62 | 12.62 | 12.57 | 12.60 | 12.55 | -0.08% | 38,873 |
| Feb 13, 2026 | 12.60 | 12.62 | 12.57 | 12.61 | 12.56 | 0.24% | 49,295 |
| Feb 12, 2026 | 12.60 | 12.60 | 12.57 | 12.58 | 12.53 | 0.08% | 35,034 |
| Feb 11, 2026 | 12.54 | 12.57 | 12.54 | 12.57 | 12.52 | 0.08% | 22,373 |
| Feb 10, 2026 | 12.58 | 12.58 | 12.55 | 12.56 | 12.51 | 0.08% | 18,847 |
| Feb 9, 2026 | 12.55 | 12.61 | 12.55 | 12.55 | 12.50 | -0.16% | 34,030 |
| Feb 6, 2026 | 12.59 | 12.61 | 12.55 | 12.57 | 12.52 | 0.08% | 35,346 |
| Feb 5, 2026 | 12.59 | 12.59 | 12.54 | 12.56 | 12.51 | 0.08% | 36,965 |
| Feb 4, 2026 | 12.57 | 12.57 | 12.53 | 12.55 | 12.50 | -0.08% | 26,824 |
| Feb 3, 2026 | 12.62 | 12.62 | 12.54 | 12.56 | 12.51 | - | 30,452 |
| Feb 2, 2026 | 12.59 | 12.59 | 12.53 | 12.56 | 12.51 | 0.24% | 27,175 |
| Jan 30, 2026 | 12.48 | 12.53 | 12.42 | 12.53 | 12.48 | 0.24% | 23,557 |
| Jan 29, 2026 | 12.50 | 12.52 | 12.45 | 12.50 | 12.45 | -0.56% | 46,463 |
| Jan 28, 2026 | 12.62 | 12.62 | 12.55 | 12.57 | 12.47 | 0.16% | 32,850 |
| Jan 27, 2026 | 12.64 | 12.64 | 12.52 | 12.55 | 12.45 | -0.32% | 77,558 |
| Jan 26, 2026 | 12.59 | 12.62 | 12.59 | 12.59 | 12.49 | - | 33,999 |
| Jan 23, 2026 | 12.64 | 12.64 | 12.57 | 12.59 | 12.49 | -0.08% | 20,886 |
| Jan 22, 2026 | 12.58 | 12.61 | 12.58 | 12.60 | 12.50 | - | 26,574 |
| Jan 21, 2026 | 12.64 | 12.64 | 12.58 | 12.60 | 12.50 | - | 22,666 |
| Jan 20, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.50 | -0.16% | 27,744 |
| Jan 19, 2026 | 12.66 | 12.66 | 12.61 | 12.62 | 12.52 | -0.16% | 25,591 |
| Jan 16, 2026 | 12.64 | 12.64 | 12.62 | 12.64 | 12.54 | 0.08% | 29,381 |
| Jan 15, 2026 | 12.65 | 12.66 | 12.63 | 12.63 | 12.53 | -0.16% | 18,331 |
| Jan 14, 2026 | 12.67 | 12.67 | 12.62 | 12.65 | 12.55 | 0.08% | 39,300 |
| Jan 13, 2026 | 12.69 | 12.69 | 12.63 | 12.64 | 12.54 | - | 39,121 |
| Jan 12, 2026 | 12.67 | 12.67 | 12.62 | 12.64 | 12.54 | 0.24% | 52,466 |
| Jan 9, 2026 | 12.69 | 12.69 | 12.60 | 12.61 | 12.51 | 0.08% | 43,836 |
| Jan 8, 2026 | 12.54 | 12.60 | 12.54 | 12.60 | 12.50 | 0.16% | 15,758 |
| Jan 7, 2026 | 12.64 | 12.64 | 12.55 | 12.58 | 12.48 | - | 19,059 |
| Jan 6, 2026 | 12.61 | 12.61 | 12.57 | 12.58 | 12.48 | 0.08% | 11,535 |
| Jan 5, 2026 | 12.56 | 12.58 | 12.54 | 12.57 | 12.47 | - | 25,149 |
| Jan 2, 2026 | 12.57 | 12.57 | 12.55 | 12.57 | 12.47 | - | 6,780 |
| Dec 31, 2025 | 12.60 | 12.60 | 12.55 | 12.57 | 12.47 | -0.48% | 5,429 |
| Dec 30, 2025 | 12.62 | 12.63 | 12.59 | 12.63 | 12.46 | -0.08% | 5,565 |
| Dec 29, 2025 | 12.53 | 12.64 | 12.53 | 12.64 | 12.47 | 0.24% | 21,993 |
| Dec 24, 2025 | 12.65 | 12.65 | 12.59 | 12.61 | 12.44 | - | 7,541 |
| Dec 23, 2025 | 12.61 | 12.61 | 12.58 | 12.61 | 12.44 | 0.16% | 13,455 |
| Dec 22, 2025 | 12.52 | 12.59 | 12.52 | 12.59 | 12.42 | 0.32% | 4,677 |
| Dec 19, 2025 | 12.53 | 12.57 | 12.51 | 12.55 | 12.38 | 0.24% | 16,632 |
| Dec 18, 2025 | 12.49 | 12.52 | 12.49 | 12.52 | 12.35 | 0.40% | 16,188 |
| Dec 17, 2025 | 12.49 | 12.49 | 12.46 | 12.47 | 12.30 | 0.08% | 16,428 |
| Dec 16, 2025 | 12.51 | 12.51 | 12.45 | 12.46 | 12.29 | -0.24% | 28,938 |
| Dec 15, 2025 | 12.44 | 12.55 | 12.44 | 12.49 | 12.32 | 0.32% | 13,286 |
| Dec 12, 2025 | 12.44 | 12.47 | 12.42 | 12.45 | 12.28 | 0.16% | 11,097 |
| Dec 11, 2025 | 12.46 | 12.46 | 12.42 | 12.43 | 12.26 | -0.08% | 9,664 |
| Dec 10, 2025 | 12.36 | 12.46 | 12.36 | 12.44 | 12.27 | 0.40% | 11,250 |
| Dec 9, 2025 | 12.47 | 12.48 | 12.39 | 12.39 | 12.22 | -0.16% | 26,632 |
| Dec 8, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.24 | -0.40% | 29,475 |
| Dec 5, 2025 | 12.54 | 12.54 | 12.46 | 12.46 | 12.29 | -0.24% | 14,630 |
| Dec 4, 2025 | 12.54 | 12.54 | 12.48 | 12.49 | 12.32 | 0.08% | 8,632 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.31 | 0.32% | 39,303 |
| Dec 2, 2025 | 12.44 | 12.45 | 12.44 | 12.44 | 12.27 | 0.32% | 21,737 |
| Dec 1, 2025 | 12.35 | 12.41 | 12.35 | 12.40 | 12.23 | 0.57% | 22,039 |
| Nov 28, 2025 | 12.40 | 12.40 | 12.31 | 12.33 | 12.16 | - | 16,553 |
| Nov 27, 2025 | 12.38 | 12.38 | 12.29 | 12.33 | 12.16 | 0.24% | 36,169 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.27 | 12.30 | 12.13 | - | 12,434 |
| Nov 25, 2025 | 12.43 | 12.43 | 12.27 | 12.30 | 12.09 | 0.24% | 19,546 |
| Nov 24, 2025 | 12.22 | 12.27 | 12.22 | 12.27 | 12.06 | 0.57% | 20,655 |
| Nov 21, 2025 | 12.25 | 12.25 | 12.15 | 12.20 | 11.99 | 0.49% | 22,180 |
| Nov 20, 2025 | 12.28 | 12.28 | 12.13 | 12.14 | 11.93 | -0.74% | 11,820 |
| Nov 19, 2025 | 12.47 | 12.47 | 12.22 | 12.23 | 12.02 | -0.97% | 8,748 |
| Nov 18, 2025 | 12.35 | 12.38 | 12.34 | 12.35 | 12.14 | 0.08% | 19,199 |
| Nov 17, 2025 | 12.39 | 12.39 | 12.34 | 12.34 | 12.13 | - | 7,407 |
| Nov 14, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.13 | 0.24% | 5,920 |
| Nov 13, 2025 | 12.53 | 12.53 | 12.31 | 12.31 | 12.10 | -0.73% | 33,269 |
| Nov 12, 2025 | 12.49 | 12.49 | 12.39 | 12.40 | 12.19 | -0.36% | 9,722 |
| Nov 11, 2025 | 12.43 | 12.45 | 12.43 | 12.45 | 12.23 | 0.12% | 2,327 |
| Nov 10, 2025 | 12.50 | 12.50 | 12.42 | 12.43 | 12.22 | 0.49% | 19,610 |
| Nov 7, 2025 | 12.44 | 12.44 | 12.34 | 12.37 | 12.16 | -0.24% | 36,141 |
| Nov 6, 2025 | 12.45 | 12.45 | 12.39 | 12.40 | 12.19 | -0.08% | 3,882 |
| Nov 5, 2025 | 12.40 | 12.41 | 12.40 | 12.41 | 12.20 | 0.49% | 3,431 |
| Nov 4, 2025 | 12.39 | 12.39 | 12.35 | 12.35 | 12.14 | -0.40% | 17,943 |
| Nov 3, 2025 | 12.39 | 12.41 | 12.35 | 12.40 | 12.19 | 0.08% | 7,127 |
| Oct 31, 2025 | 12.32 | 12.39 | 12.32 | 12.39 | 12.18 | 0.57% | 23,835 |
| Oct 30, 2025 | 12.32 | 12.34 | 12.30 | 12.32 | 12.11 | - | 19,605 |
| Oct 29, 2025 | 12.32 | 12.34 | 12.32 | 12.32 | 12.07 | -0.24% | 11,926 |
| Oct 28, 2025 | 12.32 | 12.35 | 12.32 | 12.35 | 12.09 | 0.24% | 5,751 |
| Oct 27, 2025 | 12.29 | 12.32 | 12.29 | 12.32 | 12.07 | 0.20% | 9,617 |
| Oct 24, 2025 | 12.29 | 12.30 | 12.28 | 12.30 | 12.04 | 0.12% | 2,326 |
| Oct 23, 2025 | 12.29 | 12.29 | 12.26 | 12.28 | 12.03 | 0.16% | 16,481 |
| Oct 22, 2025 | 12.25 | 12.28 | 12.25 | 12.26 | 12.01 | 0.25% | 10,496 |
| Oct 21, 2025 | 12.23 | 12.24 | 12.21 | 12.23 | 11.98 | 0.29% | 8,749 |
| Oct 20, 2025 | 12.23 | 12.23 | 12.19 | 12.20 | 11.94 | 0.04% | 8,493 |
| Oct 17, 2025 | 12.22 | 12.22 | 12.16 | 12.19 | 11.94 | - | 6,315 |
| Oct 16, 2025 | 12.17 | 12.22 | 12.17 | 12.19 | 11.94 | -0.08% | 3,148 |
| Oct 15, 2025 | 12.22 | 12.22 | 12.19 | 12.20 | 11.95 | 0.16% | 20,068 |
| Oct 14, 2025 | 12.21 | 12.23 | 12.17 | 12.18 | 11.93 | -0.16% | 11,719 |