STOCK FUTURES TREAD WATER AMID RISING BOND YIELDS

10-year Treasury yields are up near 16-year highs around 4.7% on Tuesday

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	18.87	18.93	18.87	18.91	18.91	2,600
Sept 29, 2023	18.85	18.86	18.85	18.86	18.86	900
Sept 28, 2023	18.63	18.83	18.58	18.80	18.80	6,100
Sept 27, 2023	18.70	18.81	18.66	18.78	18.78	7,000
Sept 26, 2023	18.73	18.83	18.73	18.81	18.81	8,100
Sept 25, 2023	18.75	18.79	18.63	18.76	18.76	13,400
Sept 22, 2023	18.61	18.62	18.59	18.60	18.60	3,300
Sept 21, 2023	18.55	18.63	18.55	18.62	18.62	1,500
Sept 21, 2023	0.09 Dividend
Sept 20, 2023	18.75	18.76	18.68	18.76	18.67	27,200
Sept 19, 2023	18.70	18.70	18.66	18.70	18.61	1,600
Sept 18, 2023	18.71	18.76	18.70	18.72	18.63	1,700
Sept 15, 2023	18.59	18.66	18.59	18.66	18.57	1,000
Sept 14, 2023	18.45	18.59	18.45	18.54	18.45	4,600
Sept 13, 2023	18.52	18.54	18.49	18.49	18.40	1,400
Sept 12, 2023	18.59	18.59	18.48	18.51	18.42	17,900
Sept 11, 2023	18.65	18.66	18.61	18.66	18.57	1,000
Sept 08, 2023	18.78	18.78	18.61	18.64	18.55	4,100
Sept 07, 2023	19.09	19.09	18.61	18.67	18.58	5,600
Sept 06, 2023	18.75	18.77	18.70	18.77	18.68	2,400
Sept 05, 2023	18.70	18.88	18.70	18.80	18.71	3,300
Sept 01, 2023	18.59	18.75	18.59	18.74	18.65	3,100
Aug 31, 2023	18.59	18.60	18.56	18.58	18.49	2,100
Aug 30, 2023	18.51	18.61	18.51	18.61	18.52	1,500
Aug 29, 2023	18.52	18.61	18.52	18.60	18.51	3,900
Aug 28, 2023	18.62	18.63	18.56	18.57	18.48	3,000
Aug 25, 2023	18.61	18.63	18.55	18.60	18.51	6,400
Aug 24, 2023	18.70	18.70	18.63	18.63	18.54	4,000
Aug 23, 2023	18.70	18.70	18.68	18.70	18.61	1,300
Aug 23, 2023	0.09 Dividend
Aug 22, 2023	18.92	18.92	18.80	18.80	18.62	1,000
Aug 21, 2023	19.05	19.05	18.94	18.94	18.76	4,100
Aug 18, 2023	18.99	19.08	18.99	19.05	18.87	5,400
Aug 17, 2023	19.25	19.34	19.12	19.12	18.94	2,900
Aug 16, 2023	19.18	19.28	19.18	19.27	19.09	1,700
Aug 15, 2023	19.26	19.27	19.26	19.27	19.09	600
Aug 14, 2023	19.28	19.31	19.26	19.31	19.13	1,900
Aug 11, 2023	19.30	19.30	19.23	19.23	19.05	7,600
Aug 10, 2023	19.28	19.32	19.28	19.30	19.12	1,100
Aug 09, 2023	19.31	19.31	19.20	19.20	19.02	7,200
Aug 08, 2023	19.35	19.43	19.27	19.31	19.13	3,800
Aug 04, 2023	19.30	19.42	19.29	19.42	19.23	2,600
Aug 03, 2023	19.32	19.34	19.30	19.30	19.12	2,000
Aug 02, 2023	19.27	19.29	19.27	19.28	19.10	1,900
Aug 01, 2023	19.30	19.31	19.24	19.24	19.06	4,200
Jul 31, 2023	19.31	19.41	19.28	19.28	19.10	5,300
Jul 28, 2023	19.28	19.30	19.21	19.26	19.08	14,300
Jul 27, 2023	19.34	19.35	19.28	19.28	19.10	5,600
Jul 26, 2023	19.34	19.36	19.29	19.31	19.13	1,300
Jul 25, 2023	19.39	19.39	19.31	19.31	19.13	2,000
Jul 24, 2023	19.30	19.33	19.26	19.33	19.15	7,800
Jul 21, 2023	19.32	19.35	19.28	19.33	19.15	2,800
Jul 21, 2023	0.08 Dividend
Jul 20, 2023	19.35	19.40	19.30	19.40	19.14	1,100
Jul 19, 2023	19.20	19.28	19.15	19.22	18.96	38,100
Jul 18, 2023	19.21	19.26	19.19	19.23	18.97	1,500
Jul 17, 2023	19.24	19.27	19.23	19.23	18.97	600
Jul 14, 2023	19.16	19.21	19.16	19.21	18.95	700
Jul 13, 2023	19.10	19.17	19.10	19.17	18.91	700
Jul 12, 2023	19.20	19.24	19.11	19.11	18.85	14,000
Jul 11, 2023	19.25	19.25	19.19	19.20	18.94	14,200
Jul 10, 2023	19.04	19.20	19.04	19.20	18.94	6,800
Jul 07, 2023	19.20	19.20	19.15	19.15	18.89	400
Jul 06, 2023	19.15	19.15	19.08	19.12	18.86	1,200
Jul 05, 2023	19.15	19.15	19.10	19.12	18.86	2,900
Jul 04, 2023	19.15	19.15	19.15	19.15	18.89	100
Jun 30, 2023	19.14	19.14	19.14	19.14	18.88	500
Jun 29, 2023	19.03	19.08	19.03	19.08	18.82	200
Jun 28, 2023	19.03	19.20	19.00	19.00	18.74	2,700
Jun 27, 2023	19.09	19.09	19.03	19.03	18.77	3,000
Jun 26, 2023	19.15	19.15	19.11	19.11	18.85	1,300
Jun 23, 2023	19.09	19.23	19.05	19.18	18.92	6,500
Jun 22, 2023	19.13	19.20	19.05	19.12	18.86	4,500
Jun 22, 2023	0.08 Dividend
Jun 21, 2023	19.13	19.45	19.13	19.21	18.87	5,000
Jun 20, 2023	19.19	19.32	19.19	19.26	18.92	2,100
Jun 19, 2023	19.32	19.32	19.32	19.32	18.98	500
Jun 16, 2023	19.40	19.40	19.29	19.31	18.97	4,700
Jun 15, 2023	19.55	19.63	19.35	19.38	19.04	5,700
Jun 14, 2023	19.32	19.48	19.32	19.41	19.07	4,700
Jun 13, 2023	19.60	19.60	19.34	19.34	19.00	3,600
Jun 12, 2023	19.34	19.42	19.27	19.30	18.96	3,400
Jun 09, 2023	19.20	19.25	19.20	19.21	18.87	1,500
Jun 08, 2023	19.16	19.29	19.14	19.19	18.85	5,000
Jun 07, 2023	19.10	19.12	19.05	19.11	18.77	3,200
Jun 06, 2023	19.15	19.15	19.05	19.05	18.71	12,600
Jun 05, 2023	19.10	19.11	19.00	19.04	18.70	44,100
Jun 02, 2023	19.00	19.04	18.97	19.00	18.66	4,800
Jun 01, 2023	19.00	19.04	19.00	19.04	18.70	10,000
May 31, 2023	18.90	18.99	18.90	18.90	18.56	1,200
May 30, 2023	18.75	18.94	18.75	18.94	18.60	11,800
May 29, 2023	18.75	18.75	18.67	18.69	18.36	900
May 26, 2023	18.72	18.92	18.63	18.76	18.43	12,500
May 25, 2023	18.95	19.01	18.88	18.89	18.55	8,700
May 24, 2023	19.06	19.06	18.95	18.95	18.61	2,200
May 23, 2023	19.10	19.10	19.07	19.08	18.74	2,100
May 23, 2023	0.08 Dividend
May 19, 2023	19.13	19.40	19.06	19.29	18.87	11,800
May 18, 2023	19.25	19.33	19.16	19.16	18.74	1,700
May 17, 2023	19.30	19.43	19.25	19.25	18.83	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7305-0.0010(-0.14%)

CRUDE OIL88.22-0.60(-0.68%)

Bitcoin CAD37,644.89-1,183.38(-3.05%)

STOCK FUTURES TREAD WATER AMID RISING BOND YIELDS

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7305
-0.0010(-0.14%)

CRUDE OIL
88.22
-0.60(-0.68%)

Bitcoin CAD
37,644.89
-1,183.38(-3.05%)