Canada markets open in 12 minutes

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.91+0.08 (+0.42%)
At close: 03:59PM EDT
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202318.8718.9318.8718.9118.912,600
Sept 29, 202318.8518.8618.8518.8618.86900
Sept 28, 202318.6318.8318.5818.8018.806,100
Sept 27, 202318.7018.8118.6618.7818.787,000
Sept 26, 202318.7318.8318.7318.8118.818,100
Sept 25, 202318.7518.7918.6318.7618.7613,400
Sept 22, 202318.6118.6218.5918.6018.603,300
Sept 21, 202318.5518.6318.5518.6218.621,500
Sept 21, 20230.09 Dividend
Sept 20, 202318.7518.7618.6818.7618.6727,200
Sept 19, 202318.7018.7018.6618.7018.611,600
Sept 18, 202318.7118.7618.7018.7218.631,700
Sept 15, 202318.5918.6618.5918.6618.571,000
Sept 14, 202318.4518.5918.4518.5418.454,600
Sept 13, 202318.5218.5418.4918.4918.401,400
Sept 12, 202318.5918.5918.4818.5118.4217,900
Sept 11, 202318.6518.6618.6118.6618.571,000
Sept 08, 202318.7818.7818.6118.6418.554,100
Sept 07, 202319.0919.0918.6118.6718.585,600
Sept 06, 202318.7518.7718.7018.7718.682,400
Sept 05, 202318.7018.8818.7018.8018.713,300
Sept 01, 202318.5918.7518.5918.7418.653,100
Aug 31, 202318.5918.6018.5618.5818.492,100
Aug 30, 202318.5118.6118.5118.6118.521,500
Aug 29, 202318.5218.6118.5218.6018.513,900
Aug 28, 202318.6218.6318.5618.5718.483,000
Aug 25, 202318.6118.6318.5518.6018.516,400
Aug 24, 202318.7018.7018.6318.6318.544,000
Aug 23, 202318.7018.7018.6818.7018.611,300
Aug 23, 20230.09 Dividend
Aug 22, 202318.9218.9218.8018.8018.621,000
Aug 21, 202319.0519.0518.9418.9418.764,100
Aug 18, 202318.9919.0818.9919.0518.875,400
Aug 17, 202319.2519.3419.1219.1218.942,900
Aug 16, 202319.1819.2819.1819.2719.091,700
Aug 15, 202319.2619.2719.2619.2719.09600
Aug 14, 202319.2819.3119.2619.3119.131,900
Aug 11, 202319.3019.3019.2319.2319.057,600
Aug 10, 202319.2819.3219.2819.3019.121,100
Aug 09, 202319.3119.3119.2019.2019.027,200
Aug 08, 202319.3519.4319.2719.3119.133,800
Aug 04, 202319.3019.4219.2919.4219.232,600
Aug 03, 202319.3219.3419.3019.3019.122,000
Aug 02, 202319.2719.2919.2719.2819.101,900
Aug 01, 202319.3019.3119.2419.2419.064,200
Jul 31, 202319.3119.4119.2819.2819.105,300
Jul 28, 202319.2819.3019.2119.2619.0814,300
Jul 27, 202319.3419.3519.2819.2819.105,600
Jul 26, 202319.3419.3619.2919.3119.131,300
Jul 25, 202319.3919.3919.3119.3119.132,000
Jul 24, 202319.3019.3319.2619.3319.157,800
Jul 21, 202319.3219.3519.2819.3319.152,800
Jul 21, 20230.08 Dividend
Jul 20, 202319.3519.4019.3019.4019.141,100
Jul 19, 202319.2019.2819.1519.2218.9638,100
Jul 18, 202319.2119.2619.1919.2318.971,500
Jul 17, 202319.2419.2719.2319.2318.97600
Jul 14, 202319.1619.2119.1619.2118.95700
Jul 13, 202319.1019.1719.1019.1718.91700
Jul 12, 202319.2019.2419.1119.1118.8514,000
Jul 11, 202319.2519.2519.1919.2018.9414,200
Jul 10, 202319.0419.2019.0419.2018.946,800
Jul 07, 202319.2019.2019.1519.1518.89400
Jul 06, 202319.1519.1519.0819.1218.861,200
Jul 05, 202319.1519.1519.1019.1218.862,900
Jul 04, 202319.1519.1519.1519.1518.89100
Jun 30, 202319.1419.1419.1419.1418.88500
Jun 29, 202319.0319.0819.0319.0818.82200
Jun 28, 202319.0319.2019.0019.0018.742,700
Jun 27, 202319.0919.0919.0319.0318.773,000
Jun 26, 202319.1519.1519.1119.1118.851,300
Jun 23, 202319.0919.2319.0519.1818.926,500
Jun 22, 202319.1319.2019.0519.1218.864,500
Jun 22, 20230.08 Dividend
Jun 21, 202319.1319.4519.1319.2118.875,000
Jun 20, 202319.1919.3219.1919.2618.922,100
Jun 19, 202319.3219.3219.3219.3218.98500
Jun 16, 202319.4019.4019.2919.3118.974,700
Jun 15, 202319.5519.6319.3519.3819.045,700
Jun 14, 202319.3219.4819.3219.4119.074,700
Jun 13, 202319.6019.6019.3419.3419.003,600
Jun 12, 202319.3419.4219.2719.3018.963,400
Jun 09, 202319.2019.2519.2019.2118.871,500
Jun 08, 202319.1619.2919.1419.1918.855,000
Jun 07, 202319.1019.1219.0519.1118.773,200
Jun 06, 202319.1519.1519.0519.0518.7112,600
Jun 05, 202319.1019.1119.0019.0418.7044,100
Jun 02, 202319.0019.0418.9719.0018.664,800
Jun 01, 202319.0019.0419.0019.0418.7010,000
May 31, 202318.9018.9918.9018.9018.561,200
May 30, 202318.7518.9418.7518.9418.6011,800
May 29, 202318.7518.7518.6718.6918.36900
May 26, 202318.7218.9218.6318.7618.4312,500
May 25, 202318.9519.0118.8818.8918.558,700
May 24, 202319.0619.0618.9518.9518.612,200
May 23, 202319.1019.1019.0719.0818.742,100
May 23, 20230.08 Dividend
May 19, 202319.1319.4019.0619.2918.8711,800
May 18, 202319.2519.3319.1619.1618.741,700
May 17, 202319.3019.4319.2519.2518.836,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...