TD Active Preferred Share ETF (TSX:TPRF)
Canada
· Delayed Price · Currency is CAD 12.82
+0.03 (0.23%)
Apr 28, 2026, 3:59 PM EST
TSX:TPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.83 | 12.84 | 12.80 | 12.82 | 12.77 | 0.23% | 15,010 |
| Apr 27, 2026 | 12.94 | 12.94 | 12.78 | 12.79 | 12.74 | -0.47% | 15,342 |
| Apr 24, 2026 | 12.93 | 12.93 | 12.81 | 12.85 | 12.80 | 0.16% | 21,778 |
| Apr 23, 2026 | 12.85 | 12.86 | 12.81 | 12.83 | 12.78 | 0.08% | 4,649 |
| Apr 22, 2026 | 12.87 | 12.87 | 12.78 | 12.82 | 12.77 | 0.47% | 24,462 |
| Apr 21, 2026 | 12.75 | 12.78 | 12.74 | 12.76 | 12.71 | -0.08% | 5,024 |
| Apr 20, 2026 | 12.80 | 12.81 | 12.75 | 12.77 | 12.72 | - | 14,813 |
| Apr 17, 2026 | 12.65 | 12.77 | 12.65 | 12.77 | 12.72 | 0.55% | 8,690 |
| Apr 16, 2026 | 12.65 | 12.71 | 12.65 | 12.70 | 12.65 | 0.24% | 6,054 |
| Apr 15, 2026 | 12.59 | 12.68 | 12.59 | 12.67 | 12.62 | 0.56% | 4,403 |
| Apr 14, 2026 | 12.61 | 12.65 | 12.60 | 12.60 | 12.55 | -0.24% | 8,578 |
| Apr 13, 2026 | 12.64 | 12.64 | 12.59 | 12.63 | 12.58 | -0.08% | 15,290 |
| Apr 10, 2026 | 12.66 | 12.67 | 12.60 | 12.64 | 12.59 | - | 27,586 |
| Apr 9, 2026 | 12.61 | 12.64 | 12.60 | 12.64 | 12.59 | 0.24% | 12,643 |
| Apr 8, 2026 | 12.58 | 12.61 | 12.56 | 12.61 | 12.56 | 0.48% | 12,268 |
| Apr 7, 2026 | 12.57 | 12.57 | 12.53 | 12.55 | 12.50 | - | 18,683 |
| Apr 6, 2026 | 12.65 | 12.65 | 12.50 | 12.55 | 12.50 | 0.08% | 11,312 |
| Apr 2, 2026 | 12.52 | 12.54 | 12.51 | 12.54 | 12.49 | 0.08% | 12,703 |
| Apr 1, 2026 | 12.47 | 12.53 | 12.47 | 12.53 | 12.48 | 0.24% | 32,918 |
| Mar 31, 2026 | 12.37 | 12.50 | 12.35 | 12.50 | 12.45 | 0.68% | 23,005 |
| Mar 30, 2026 | 12.45 | 12.45 | 12.39 | 12.42 | 12.37 | -0.20% | 8,900 |
| Mar 27, 2026 | 12.51 | 12.51 | 12.43 | 12.44 | 12.34 | -0.32% | 16,383 |
| Mar 26, 2026 | 12.53 | 12.53 | 12.45 | 12.48 | 12.38 | -0.40% | 9,307 |
| Mar 25, 2026 | 12.57 | 12.57 | 12.52 | 12.53 | 12.43 | -0.24% | 11,938 |
| Mar 24, 2026 | 12.55 | 12.57 | 12.54 | 12.56 | 12.46 | -0.08% | 34,147 |
| Mar 23, 2026 | 12.50 | 12.58 | 12.50 | 12.57 | 12.47 | 0.32% | 22,088 |
| Mar 20, 2026 | 12.59 | 12.60 | 12.53 | 12.53 | 12.43 | -0.48% | 11,659 |
| Mar 19, 2026 | 12.61 | 12.63 | 12.59 | 12.59 | 12.49 | -0.40% | 29,274 |
| Mar 18, 2026 | 12.66 | 12.66 | 12.63 | 12.64 | 12.54 | -0.08% | 28,406 |
| Mar 17, 2026 | 12.62 | 12.66 | 12.62 | 12.65 | 12.55 | 0.16% | 31,239 |
| Mar 16, 2026 | 12.64 | 12.64 | 12.60 | 12.63 | 12.53 | 0.16% | 20,145 |
| Mar 13, 2026 | 12.64 | 12.64 | 12.60 | 12.61 | 12.51 | -0.08% | 9,758 |
| Mar 12, 2026 | 12.64 | 12.64 | 12.61 | 12.62 | 12.52 | -0.08% | 22,285 |
| Mar 11, 2026 | 12.68 | 12.68 | 12.59 | 12.63 | 12.53 | - | 28,017 |
| Mar 10, 2026 | 12.60 | 12.63 | 12.59 | 12.63 | 12.53 | 0.56% | 9,738 |
| Mar 9, 2026 | 12.63 | 12.63 | 12.55 | 12.56 | 12.46 | -0.55% | 24,650 |
| Mar 6, 2026 | 12.63 | 12.64 | 12.59 | 12.63 | 12.53 | -0.24% | 37,299 |
| Mar 5, 2026 | 12.63 | 12.66 | 12.63 | 12.66 | 12.56 | 0.32% | 32,724 |
| Mar 4, 2026 | 12.68 | 12.68 | 12.61 | 12.62 | 12.52 | -0.16% | 22,561 |
| Mar 3, 2026 | 12.63 | 12.64 | 12.58 | 12.64 | 12.54 | -0.24% | 33,473 |
| Mar 2, 2026 | 12.65 | 12.67 | 12.62 | 12.67 | 12.57 | - | 19,214 |
| Feb 27, 2026 | 12.63 | 12.67 | 12.63 | 12.67 | 12.57 | 0.32% | 7,937 |
| Feb 26, 2026 | 12.58 | 12.64 | 12.58 | 12.63 | 12.53 | -0.39% | 24,155 |
| Feb 25, 2026 | 12.64 | 12.69 | 12.64 | 12.68 | 12.53 | 0.16% | 26,821 |
| Feb 24, 2026 | 12.70 | 12.70 | 12.66 | 12.66 | 12.51 | -0.08% | 40,644 |
| Feb 23, 2026 | 12.68 | 12.68 | 12.65 | 12.67 | 12.52 | 0.08% | 12,358 |
| Feb 20, 2026 | 12.65 | 12.67 | 12.65 | 12.66 | 12.51 | 0.08% | 37,583 |
| Feb 19, 2026 | 12.64 | 12.67 | 12.64 | 12.65 | 12.50 | 0.08% | 25,525 |
| Feb 18, 2026 | 12.60 | 12.64 | 12.60 | 12.64 | 12.49 | 0.32% | 13,721 |
| Feb 17, 2026 | 12.62 | 12.62 | 12.57 | 12.60 | 12.45 | -0.08% | 38,873 |
| Feb 13, 2026 | 12.60 | 12.62 | 12.57 | 12.61 | 12.46 | 0.24% | 49,295 |
| Feb 12, 2026 | 12.60 | 12.60 | 12.57 | 12.58 | 12.43 | 0.08% | 35,034 |
| Feb 11, 2026 | 12.54 | 12.57 | 12.54 | 12.57 | 12.42 | 0.08% | 22,373 |
| Feb 10, 2026 | 12.58 | 12.58 | 12.55 | 12.56 | 12.41 | 0.08% | 18,847 |
| Feb 9, 2026 | 12.55 | 12.61 | 12.55 | 12.55 | 12.40 | -0.16% | 34,030 |
| Feb 6, 2026 | 12.59 | 12.61 | 12.55 | 12.57 | 12.42 | 0.08% | 35,346 |
| Feb 5, 2026 | 12.59 | 12.59 | 12.54 | 12.56 | 12.41 | 0.08% | 36,965 |
| Feb 4, 2026 | 12.57 | 12.57 | 12.53 | 12.55 | 12.40 | -0.08% | 26,824 |
| Feb 3, 2026 | 12.62 | 12.62 | 12.54 | 12.56 | 12.41 | - | 30,452 |
| Feb 2, 2026 | 12.59 | 12.59 | 12.53 | 12.56 | 12.41 | 0.24% | 27,175 |
| Jan 30, 2026 | 12.48 | 12.53 | 12.42 | 12.53 | 12.38 | 0.24% | 23,557 |
| Jan 29, 2026 | 12.50 | 12.52 | 12.45 | 12.50 | 12.35 | -0.56% | 46,463 |
| Jan 28, 2026 | 12.62 | 12.62 | 12.55 | 12.57 | 12.37 | 0.16% | 32,850 |
| Jan 27, 2026 | 12.64 | 12.64 | 12.52 | 12.55 | 12.35 | -0.32% | 77,558 |
| Jan 26, 2026 | 12.59 | 12.62 | 12.59 | 12.59 | 12.39 | - | 33,999 |
| Jan 23, 2026 | 12.64 | 12.64 | 12.57 | 12.59 | 12.39 | -0.08% | 20,886 |
| Jan 22, 2026 | 12.58 | 12.61 | 12.58 | 12.60 | 12.40 | - | 26,574 |
| Jan 21, 2026 | 12.64 | 12.64 | 12.58 | 12.60 | 12.40 | - | 22,666 |
| Jan 20, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.40 | -0.16% | 27,744 |
| Jan 19, 2026 | 12.66 | 12.66 | 12.61 | 12.62 | 12.42 | -0.16% | 25,591 |
| Jan 16, 2026 | 12.64 | 12.64 | 12.62 | 12.64 | 12.44 | 0.08% | 29,381 |
| Jan 15, 2026 | 12.65 | 12.66 | 12.63 | 12.63 | 12.43 | -0.16% | 18,331 |
| Jan 14, 2026 | 12.67 | 12.67 | 12.62 | 12.65 | 12.45 | 0.08% | 39,300 |
| Jan 13, 2026 | 12.69 | 12.69 | 12.63 | 12.64 | 12.44 | - | 39,121 |
| Jan 12, 2026 | 12.67 | 12.67 | 12.62 | 12.64 | 12.44 | 0.24% | 52,466 |
| Jan 9, 2026 | 12.69 | 12.69 | 12.60 | 12.61 | 12.41 | 0.08% | 43,836 |
| Jan 8, 2026 | 12.54 | 12.60 | 12.54 | 12.60 | 12.40 | 0.16% | 15,758 |
| Jan 7, 2026 | 12.64 | 12.64 | 12.55 | 12.58 | 12.38 | - | 19,059 |
| Jan 6, 2026 | 12.61 | 12.61 | 12.57 | 12.58 | 12.38 | 0.08% | 11,535 |
| Jan 5, 2026 | 12.56 | 12.58 | 12.54 | 12.57 | 12.37 | - | 25,149 |
| Jan 2, 2026 | 12.57 | 12.57 | 12.55 | 12.57 | 12.37 | - | 6,780 |
| Dec 31, 2025 | 12.60 | 12.60 | 12.55 | 12.57 | 12.37 | -0.48% | 5,429 |
| Dec 30, 2025 | 12.62 | 12.63 | 12.59 | 12.63 | 12.36 | -0.08% | 5,565 |
| Dec 29, 2025 | 12.53 | 12.64 | 12.53 | 12.64 | 12.37 | 0.24% | 21,993 |
| Dec 24, 2025 | 12.65 | 12.65 | 12.59 | 12.61 | 12.34 | - | 7,541 |
| Dec 23, 2025 | 12.61 | 12.61 | 12.58 | 12.61 | 12.34 | 0.16% | 13,455 |
| Dec 22, 2025 | 12.52 | 12.59 | 12.52 | 12.59 | 12.32 | 0.32% | 4,677 |
| Dec 19, 2025 | 12.53 | 12.57 | 12.51 | 12.55 | 12.28 | 0.24% | 16,632 |
| Dec 18, 2025 | 12.49 | 12.52 | 12.49 | 12.52 | 12.25 | 0.40% | 16,188 |
| Dec 17, 2025 | 12.49 | 12.49 | 12.46 | 12.47 | 12.20 | 0.08% | 16,428 |
| Dec 16, 2025 | 12.51 | 12.51 | 12.45 | 12.46 | 12.19 | -0.24% | 28,938 |
| Dec 15, 2025 | 12.44 | 12.55 | 12.44 | 12.49 | 12.22 | 0.32% | 13,286 |
| Dec 12, 2025 | 12.44 | 12.47 | 12.42 | 12.45 | 12.18 | 0.16% | 11,097 |
| Dec 11, 2025 | 12.46 | 12.46 | 12.42 | 12.43 | 12.16 | -0.08% | 9,664 |
| Dec 10, 2025 | 12.36 | 12.46 | 12.36 | 12.44 | 12.17 | 0.40% | 11,250 |
| Dec 9, 2025 | 12.47 | 12.48 | 12.39 | 12.39 | 12.12 | -0.16% | 26,632 |
| Dec 8, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.14 | -0.40% | 29,475 |
| Dec 5, 2025 | 12.54 | 12.54 | 12.46 | 12.46 | 12.19 | -0.24% | 14,630 |
| Dec 4, 2025 | 12.54 | 12.54 | 12.48 | 12.49 | 12.22 | 0.08% | 8,632 |
| Dec 3, 2025 | 12.48 | 12.48 | 12.47 | 12.48 | 12.21 | 0.32% | 39,303 |