Canada Markets closed

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.58+0.28 (+1.26%)
At close: 03:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202222.4122.6022.4122.5822.583,200
May 19, 202222.3122.3822.3022.3822.384,400
May 18, 202222.4422.4622.4122.4622.462,400
May 17, 202222.4022.5722.4022.5722.578,100
May 16, 202222.0422.2622.0422.2622.266,200
May 13, 202222.2422.3622.1622.1722.177,300
May 12, 202222.0322.0321.9321.9421.947,900
May 11, 202222.1522.1522.0522.0722.072,800
May 10, 202222.1122.2022.0222.2022.2021,100
May 09, 202222.3722.3722.0022.0022.0011,200
May 06, 202222.4922.4922.3622.3622.361,600
May 05, 202222.7522.7522.4922.4922.495,800
May 04, 202222.4422.4422.4422.4422.44-
May 03, 202222.2822.5522.2722.4422.444,300
May 02, 202222.2022.2622.0522.2622.267,200
Apr 29, 202221.9022.2021.9022.2022.203,000
Apr 28, 202221.7522.0621.5422.0622.063,100
Apr 27, 202222.1922.2021.6221.6321.632,000
Apr 26, 202222.0222.0921.9022.0422.044,300
Apr 25, 202222.3622.3822.1822.1822.181,100
Apr 22, 202222.6622.7522.6022.6022.604,000
Apr 21, 202222.9422.9422.9422.9422.94100
Apr 20, 202223.0823.0923.0323.0323.031,400
Apr 19, 202223.2723.2723.2023.2023.203,100
Apr 18, 202223.2723.2723.2723.2723.271,700
Apr 14, 202223.3823.3823.3623.3623.36500
Apr 13, 202223.4423.4423.3023.3223.323,600
Apr 12, 202223.2223.3623.2023.3623.362,000
Apr 11, 202223.3023.3523.2123.2223.221,800
Apr 08, 202223.1923.1923.1923.1923.19500
Apr 07, 202223.4523.4522.8823.0123.0111,200
Apr 06, 202223.8223.8823.5523.5523.553,100
Apr 05, 202224.0124.0123.9523.9823.983,000
Apr 04, 202223.9923.9923.9923.9923.992,200
Apr 01, 202224.1724.1824.1024.1224.125,400
Mar 31, 202224.2124.2124.1024.1624.167,600
Mar 30, 202224.0824.1124.0824.1024.103,600
Mar 29, 202224.1324.1324.0024.0524.054,900
Mar 28, 202224.0924.1323.9823.9823.985,600
Mar 25, 202224.2124.2523.9924.0024.005,600
Mar 24, 202224.3024.3024.1524.1724.172,500
Mar 23, 202224.2924.3024.2124.2524.255,900
Mar 22, 202224.2924.3024.2924.2924.292,900
Mar 21, 202224.2224.2324.0424.1524.153,300
Mar 18, 202224.0324.2224.0324.2224.221,300
Mar 17, 202223.9523.9523.9523.9523.953,500
Mar 16, 202223.7723.9523.6623.9523.953,100
Mar 15, 202223.8523.8523.7623.7623.762,100
Mar 14, 202224.0124.0323.8923.8923.891,400
Mar 11, 202223.6723.8323.6623.8123.811,500
Mar 10, 202223.5723.7823.5723.5723.575,900
Mar 09, 202223.5423.5523.5023.5523.551,800
Mar 08, 202223.7823.7823.5023.5023.5012,100
Mar 07, 202223.8723.8723.7823.8023.801,900
Mar 04, 202224.2024.2024.0724.0724.072,300
Mar 03, 202224.2524.2524.1724.1724.173,700
Mar 02, 202224.2724.2724.2024.2324.236,500
Mar 01, 202224.3524.3524.2024.2024.202,000
Feb 28, 202224.5024.5524.2124.4924.496,300
Feb 25, 202224.1724.4624.1724.4624.464,800
Feb 24, 202224.3824.4524.2724.2824.289,000
Feb 23, 202224.3824.4724.3824.4024.401,900
Feb 22, 202224.4324.4524.3724.4024.406,200
Feb 18, 202224.5424.5524.5124.5224.523,200
Feb 17, 202224.5724.5824.4524.4524.454,600
Feb 16, 202224.7524.7724.6824.6924.6912,500
Feb 15, 202224.8224.8224.7124.7424.744,800
Feb 14, 202225.0525.0524.8024.8024.801,600
Feb 11, 202225.0825.0924.9724.9724.977,800
Feb 10, 202225.1425.1425.0325.0325.031,300
Feb 09, 202224.8925.1524.8925.1125.115,800
Feb 08, 202225.2325.2325.0125.0125.014,200
Feb 07, 202225.1525.1725.1425.1425.142,300
Feb 04, 202225.1525.1725.1525.1725.171,900
Feb 03, 202225.0825.1425.0025.1425.141,300
Feb 02, 202225.1525.1925.1525.1925.1931,300
Feb 01, 202225.1025.1725.0025.1525.1511,500
Jan 31, 202225.0025.1225.0025.1225.122,300
Jan 28, 202224.9625.0424.9625.0125.014,100
Jan 27, 202224.9425.0124.9025.0125.011,300
Jan 26, 202224.9224.9224.8524.9024.908,600
Jan 25, 202224.8824.8924.8424.8424.843,000
Jan 24, 202225.2825.2824.9024.9124.916,600
Jan 21, 202225.3025.3125.1925.1925.193,400
Jan 20, 202225.2325.4125.2325.3825.381,700
Jan 19, 202225.3625.3625.3325.3325.331,900
Jan 18, 202225.3925.3925.3025.3025.305,900
Jan 17, 202225.2625.2625.2625.2625.26-
Jan 14, 202225.2525.2725.2125.2125.213,900
Jan 13, 202225.2425.3225.2425.2825.28700
Jan 12, 202225.2125.2525.1825.2525.252,200
Jan 11, 202225.1025.2525.0525.2225.223,800
Jan 10, 202225.2625.2625.0525.0525.056,600
Jan 07, 202225.0825.2325.0825.2225.223,300
Jan 06, 202225.1325.1325.0825.0825.08800
Jan 05, 202224.7425.0524.7425.0525.052,500
Jan 04, 202224.7725.1424.7724.9224.922,600
Dec 31, 202124.7524.7724.7524.7724.77600
Dec 30, 202124.7024.7024.6924.6924.69300
Dec 29, 202124.8724.9424.8724.9224.922,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...