STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

22.10

+0.12

(+0.55%)

As of 01:28PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	22.00	22.10	22.00	22.10	22.10	3,800
May 01, 2024	21.92	21.95	21.89	21.95	21.95	3,400
Apr 30, 2024	21.90	21.92	21.76	21.92	21.92	9,800
Apr 29, 2024	21.89	21.89	21.72	21.77	21.77	3,800
Apr 26, 2024	21.60	21.84	21.60	21.70	21.70	3,700
Apr 25, 2024	21.65	21.66	21.59	21.62	21.62	2,500
Apr 24, 2024	21.71	21.71	21.66	21.66	21.66	700
Apr 23, 2024	21.61	21.66	21.54	21.61	21.61	4,100
Apr 22, 2024	21.62	21.69	21.58	21.69	21.69	5,700
Apr 22, 2024	0.09 Dividend
Apr 19, 2024	21.67	21.70	21.62	21.67	21.58	2,400
Apr 18, 2024	21.77	21.77	21.64	21.64	21.55	11,700
Apr 17, 2024	21.68	21.76	21.66	21.74	21.65	3,000
Apr 16, 2024	21.75	21.75	21.63	21.63	21.54	700
Apr 15, 2024	21.64	21.64	21.58	21.63	21.54	3,000
Apr 12, 2024	21.77	21.79	21.74	21.74	21.65	1,800
Apr 11, 2024	21.80	21.80	21.74	21.79	21.70	2,100
Apr 10, 2024	21.83	21.85	21.83	21.85	21.76	1,900
Apr 09, 2024	21.81	21.85	21.80	21.84	21.75	4,800
Apr 08, 2024	21.75	21.78	21.73	21.73	21.64	900
Apr 05, 2024	21.73	21.78	21.72	21.78	21.69	1,300
Apr 04, 2024	21.71	21.75	21.71	21.75	21.66	500
Apr 03, 2024	21.77	21.80	21.61	21.63	21.54	4,000
Apr 02, 2024	21.50	21.71	21.44	21.70	21.61	11,200
Apr 01, 2024	21.56	21.67	21.53	21.53	21.44	4,300
Mar 28, 2024	21.81	21.81	21.65	21.70	21.61	5,200
Mar 27, 2024	21.60	21.65	21.60	21.65	21.56	3,800
Mar 26, 2024	21.55	21.60	21.44	21.55	21.46	17,500
Mar 25, 2024	21.50	21.57	21.41	21.47	21.38	5,700
Mar 22, 2024	21.50	21.59	21.47	21.47	21.38	6,000
Mar 21, 2024	21.49	21.50	21.49	21.50	21.41	1,800
Mar 20, 2024	21.40	21.45	21.40	21.44	21.35	2,800
Mar 20, 2024	0.09 Dividend
Mar 19, 2024	21.45	21.50	21.45	21.45	21.27	2,000
Mar 18, 2024	21.32	21.32	21.32	21.32	21.14	200
Mar 15, 2024	21.30	21.44	21.27	21.39	21.21	2,400
Mar 14, 2024	21.39	21.44	21.39	21.39	21.21	2,500
Mar 13, 2024	21.35	21.43	21.35	21.43	21.25	2,800
Mar 12, 2024	21.21	21.36	21.21	21.35	21.17	2,400
Mar 11, 2024	21.24	21.25	21.16	21.25	21.07	2,500
Mar 08, 2024	21.20	21.27	21.20	21.27	21.09	3,900
Mar 07, 2024	21.16	21.16	21.16	21.16	20.98	500
Mar 06, 2024	21.01	21.05	20.98	21.05	20.87	1,300
Mar 05, 2024	20.94	21.10	20.94	21.04	20.86	2,000
Mar 04, 2024	20.89	20.94	20.86	20.93	20.76	7,700
Mar 01, 2024	20.85	20.85	20.85	20.85	20.68	4,500
Feb 29, 2024	20.73	20.89	20.73	20.85	20.68	11,300
Feb 28, 2024	20.84	20.89	20.76	20.83	20.66	2,300
Feb 27, 2024	20.81	20.81	20.72	20.72	20.55	1,200
Feb 26, 2024	20.87	20.89	20.86	20.86	20.69	1,200
Feb 23, 2024	20.75	20.90	20.68	20.82	20.65	4,400
Feb 22, 2024	20.69	20.74	20.65	20.69	20.52	5,400
Feb 21, 2024	20.73	20.75	20.68	20.69	20.52	4,100
Feb 21, 2024	0.09 Dividend
Feb 20, 2024	20.97	20.97	20.75	20.75	20.49	2,800
Feb 16, 2024	20.75	20.76	20.75	20.76	20.50	3,000
Feb 15, 2024	20.72	20.75	20.72	20.73	20.47	1,400
Feb 14, 2024	20.75	20.75	20.69	20.69	20.43	8,400
Feb 13, 2024	20.69	20.78	20.67	20.75	20.49	4,400
Feb 12, 2024	20.70	20.80	20.70	20.80	20.54	7,000
Feb 09, 2024	20.68	20.68	20.66	20.66	20.40	4,700
Feb 08, 2024	20.78	20.80	20.76	20.77	20.51	1,000
Feb 07, 2024	20.77	20.92	20.77	20.80	20.54	3,100
Feb 06, 2024	20.88	21.00	20.88	20.92	20.66	1,800
Feb 05, 2024	21.04	21.10	21.00	21.05	20.78	8,000
Feb 02, 2024	21.02	21.05	21.02	21.05	20.78	5,000
Feb 01, 2024	20.90	21.06	20.90	21.05	20.78	4,500
Jan 31, 2024	20.85	20.85	20.80	20.80	20.54	1,100
Jan 30, 2024	20.70	20.80	20.70	20.80	20.54	3,500
Jan 29, 2024	20.65	20.70	20.65	20.70	20.44	4,200
Jan 26, 2024	20.86	20.86	20.65	20.65	20.39	1,800
Jan 25, 2024	20.87	20.90	20.83	20.85	20.59	3,700
Jan 24, 2024	20.77	20.77	20.76	20.76	20.50	700
Jan 23, 2024	20.52	20.72	20.52	20.61	20.35	3,000
Jan 23, 2024	0.09 Dividend
Jan 22, 2024	20.57	20.57	20.57	20.57	20.22	500
Jan 19, 2024	20.48	20.49	20.42	20.49	20.14	6,800
Jan 18, 2024	20.38	20.38	20.34	20.38	20.03	1,100
Jan 17, 2024	20.15	20.30	20.15	20.27	19.93	3,600
Jan 16, 2024	20.32	20.39	20.28	20.38	20.03	9,700
Jan 15, 2024	20.23	20.31	20.23	20.31	19.97	100
Jan 12, 2024	20.10	20.19	20.10	20.15	19.81	5,500
Jan 11, 2024	20.07	20.21	20.01	20.21	19.87	8,100
Jan 10, 2024	20.07	20.07	20.07	20.07	19.73	-
Jan 09, 2024	19.98	19.98	19.98	19.98	19.64	-
Jan 08, 2024	19.94	19.94	19.91	19.91	19.57	2,100
Jan 05, 2024	19.75	19.81	19.75	19.81	19.47	600
Jan 04, 2024	19.60	19.80	19.60	19.75	19.42	2,900
Jan 03, 2024	19.59	19.59	19.59	19.59	19.26	-
Jan 02, 2024	19.55	19.63	19.50	19.60	19.27	3,600
Dec 29, 2023	19.29	19.37	19.29	19.37	19.04	800
Dec 28, 2023	19.20	19.25	19.19	19.22	18.89	19,300
Dec 28, 2023	0.194 Dividend
Dec 27, 2023	19.43	19.43	19.37	19.40	18.88	3,500
Dec 22, 2023	19.45	19.49	19.37	19.41	18.89	5,100
Dec 21, 2023	19.43	19.57	19.39	19.57	19.05	1,600
Dec 20, 2023	19.50	19.55	19.36	19.36	18.84	7,400
Dec 19, 2023	19.33	19.51	19.33	19.51	18.99	1,600
Dec 18, 2023	19.44	19.50	19.38	19.50	18.98	4,100
Dec 15, 2023	19.65	19.65	19.37	19.44	18.92	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,844.61+116.06(+0.53%)

S&P 5005,053.42+35.03(+0.70%)

DOW38,157.28+253.99(+0.67%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL79.08+0.08(+0.10%)

Bitcoin CAD80,802.21+2,597.55(+3.32%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

S&P/TSX
21,844.61
+116.06(+0.53%)

S&P 500
5,053.42
+35.03(+0.70%)

DOW
38,157.28
+253.99(+0.67%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
79.08
+0.08(+0.10%)

Bitcoin CAD
80,802.21
+2,597.55(+3.32%)