Canada markets close in 2 hours 22 minutes

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.21-0.05 (-0.20%)
As of 02:42PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 2021------
Dec. 30, 202124.7024.7024.6924.6924.69300
Dec. 30, 20210.044 Dividend
Dec. 30, 2021987:1000 Stock Split
Dec. 29, 202124.8724.9424.8724.9224.882,665
Dec. 24, 202124.5224.5224.5224.5224.48100
Dec. 23, 202124.7724.8224.7224.7224.684,047
Dec. 22, 202124.7624.7724.7324.7424.7010,857
Dec. 21, 202124.7224.7324.7224.7324.694,244
Dec. 20, 202124.5724.6524.5724.6424.60494
Dec. 17, 202124.6224.6224.6224.6224.58494
Dec. 16, 202124.8024.8024.6924.7724.7312,239
Dec. 15, 202124.8324.8424.8324.8424.80691
Dec. 14, 202124.8924.9024.7724.8524.818,982
Dec. 13, 202124.9924.9924.7824.7824.749,475
Dec. 10, 202124.9624.9624.9124.9524.916,317
Dec. 09, 202124.9624.9724.9024.9224.8822,602
Dec. 08, 202124.8624.9624.8624.9124.879,179
Dec. 07, 202124.9224.9824.8124.9724.931,777
Dec. 06, 202125.1925.1924.8124.8524.811,777
Dec. 03, 202124.8924.9524.8624.8924.859,673
Dec. 02, 202125.2025.2125.0825.1025.054,145
Dec. 01, 202125.3325.3325.0925.0925.042,961
Nov. 30, 202125.3325.3325.2425.2825.2310,166
Nov. 29, 202124.8925.5924.8925.3525.304,047
Nov. 26, 202125.3325.3925.3225.3925.356,613
Nov. 25, 202125.5025.5225.5025.5225.481,086
Nov. 24, 202125.5625.5725.4925.5025.465,034
Nov. 23, 202125.5525.5625.5125.5325.4911,449
Nov. 22, 202125.6325.6425.5425.5625.529,870
Nov. 22, 20210.081054 Dividend
Nov. 19, 202125.6625.6625.6525.6625.545,626
Nov. 18, 202125.6925.6925.5525.5525.4311,745
Nov. 17, 202125.8925.8925.5925.6525.539,475
Nov. 16, 202125.7225.8625.7025.8625.7314,805
Nov. 15, 202125.7525.7625.7325.7425.6210,265
Nov. 12, 202125.7825.7925.6925.6925.5711,449
Nov. 11, 202125.7925.9325.7525.8825.7510,166
Nov. 10, 202125.7425.7925.7325.7925.6618,654
Nov. 09, 202125.7625.8725.7425.8225.699,179
Nov. 08, 202125.7226.0125.7226.0125.883,060
Nov. 05, 202125.8425.9025.6925.9025.7723,096
Nov. 04, 202125.7125.7325.6625.6725.556,416
Nov. 03, 202125.6925.7425.6925.7425.625,922
Nov. 02, 202125.6925.6925.6125.6125.493,652
Nov. 01, 202125.6825.7125.6325.7125.5913,621
Oct. 29, 202125.5725.6825.5725.6525.537,600
Oct. 28, 202125.5625.5825.4925.5725.4513,226
Oct. 27, 202125.4825.5125.4725.5125.396,021
Oct. 26, 202125.6225.6225.4425.6025.4815,496
Oct. 25, 202125.5225.6825.4325.6825.567,699
Oct. 22, 202125.4625.4925.4225.4925.3713,719
Oct. 21, 202125.4425.4525.4125.4525.332,862
Oct. 21, 20210.081054 Dividend
Oct. 20, 202125.4725.4925.4225.4825.286,218
Oct. 19, 202125.4725.4725.4325.4325.2330,202
Oct. 18, 202125.4525.5625.4425.5025.2918,753
Oct. 15, 202125.4525.4625.4125.4425.249,080
Oct. 14, 202125.5125.5125.2925.3625.159,574
Oct. 13, 202125.3225.3525.3225.3525.141,283
Oct. 12, 202125.4625.4625.2925.3125.101,777
Oct. 08, 202125.2725.3125.2625.3125.102,566
Oct. 07, 202125.2825.2825.2325.2325.031,481
Oct. 06, 202125.2525.2525.2525.2525.04197
Oct. 05, 202125.3525.3625.2725.2725.063,751
Oct. 04, 202125.3125.3425.2825.3425.134,540
Oct. 01, 202125.0925.2325.0925.2325.023,060
Sep. 30, 202125.0325.0825.0325.0824.872,566
Sep. 29, 202124.9125.0524.9125.0524.847,699
Sep. 28, 202124.8824.8824.8324.8624.663,158
Sep. 27, 202124.7424.8324.7424.8324.631,777
Sep. 24, 202124.7624.7624.7124.7224.524,343
Sep. 23, 202124.8124.8124.7224.7424.54987
Sep. 22, 202124.6724.7324.6624.7324.533,257
Sep. 22, 20210.081054 Dividend
Sep. 21, 202124.7524.7524.7424.7424.461,382
Sep. 20, 202124.8724.8724.7524.7724.492,862
Sep. 17, 202124.8524.9024.8524.9024.625,231
Sep. 16, 202124.8724.8724.8724.8724.59197
Sep. 15, 202124.9024.9024.8824.8924.614,639
Sep. 14, 202124.8724.8924.8624.8824.605,034
Sep. 13, 202124.8424.8724.8424.8724.596,119
Sep. 10, 202124.7824.8724.7824.8724.591,382
Sep. 09, 202124.8524.8524.7824.8324.551,974
Sep. 08, 202124.7824.7824.7324.7324.454,244
Sep. 07, 202124.9424.9424.8124.8524.5715,002
Sep. 03, 202124.8124.8824.7924.8524.571,875
Sep. 02, 202124.8624.8624.8224.8224.544,540
Sep. 01, 202124.9624.9724.8224.9024.628,390
Aug. 31, 202124.9824.9924.9524.9524.67494
Aug. 30, 202124.8824.9524.8224.9524.674,442
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...