STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

U.S. productivity falls for a second quarter, labour costs surge

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.94

-0.06

(-0.27%)

As of 01:37PM EDT. Market open.

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	21.90	21.94	21.90	21.94	21.94	2,161
Aug 08, 2022	22.00	22.00	21.95	22.00	22.00	3,500
Aug 05, 2022	21.80	21.84	21.78	21.84	21.84	4,300
Aug 04, 2022	21.94	21.94	21.76	21.76	21.76	6,200
Aug 03, 2022	21.70	21.74	21.70	21.74	21.74	1,600
Aug 02, 2022	21.32	21.50	21.32	21.40	21.40	10,600
Jul 29, 2022	21.18	21.55	21.18	21.55	21.55	5,600
Jul 28, 2022	21.01	21.25	21.01	21.25	21.25	1,100
Jul 27, 2022	21.00	21.19	20.95	20.95	20.95	9,000
Jul 26, 2022	21.07	21.07	20.88	21.00	21.00	4,900
Jul 25, 2022	21.13	21.13	21.10	21.10	21.10	28,300
Jul 22, 2022	21.01	21.06	20.97	21.01	21.01	1,800
Jul 21, 2022	20.97	20.97	20.97	20.97	20.97	100
Jul 21, 2022	0.08 Dividend
Jul 20, 2022	21.69	21.69	21.35	21.38	21.30	2,000
Jul 19, 2022	21.51	21.51	21.38	21.40	21.32	2,600
Jul 18, 2022	21.60	21.60	21.50	21.50	21.42	1,500
Jul 15, 2022	21.58	21.60	21.58	21.60	21.52	600
Jul 14, 2022	21.34	21.50	21.34	21.45	21.37	2,900
Jul 13, 2022	21.50	21.50	21.43	21.43	21.35	3,400
Jul 12, 2022	21.56	21.56	21.51	21.51	21.43	500
Jul 11, 2022	21.72	21.72	21.69	21.69	21.61	600
Jul 08, 2022	21.75	21.76	21.66	21.66	21.58	2,600
Jul 07, 2022	21.52	21.52	21.51	21.51	21.43	10,900
Jul 06, 2022	21.54	21.54	21.47	21.47	21.39	2,400
Jul 05, 2022	21.86	21.86	21.59	21.59	21.51	2,100
Jul 04, 2022	21.99	22.00	21.99	22.00	21.92	1,900
Jun 30, 2022	21.87	21.87	21.80	21.80	21.72	2,100
Jun 29, 2022	21.88	22.10	21.88	22.00	21.92	2,800
Jun 28, 2022	21.86	21.86	21.81	21.81	21.73	1,600
Jun 27, 2022	22.05	22.05	22.05	22.05	21.97	-
Jun 24, 2022	21.71	22.13	21.71	22.13	22.05	1,400
Jun 23, 2022	22.04	22.04	21.84	21.87	21.79	3,600
Jun 22, 2022	22.17	22.20	22.17	22.20	22.12	800
Jun 22, 2022	0.08 Dividend
Jun 21, 2022	22.33	22.34	22.25	22.25	22.09	3,500
Jun 20, 2022	22.02	22.02	22.01	22.01	21.85	1,900
Jun 17, 2022	22.11	22.11	22.00	22.10	21.94	1,200
Jun 16, 2022	22.36	22.41	22.02	22.02	21.86	2,200
Jun 15, 2022	22.55	22.65	22.49	22.65	22.48	1,700
Jun 14, 2022	22.45	22.45	22.40	22.40	22.24	300
Jun 13, 2022	22.50	22.50	22.42	22.49	22.33	2,100
Jun 10, 2022	23.33	23.34	23.06	23.06	22.89	3,200
Jun 09, 2022	23.49	23.50	23.16	23.21	23.04	12,300
Jun 08, 2022	23.62	23.63	23.40	23.46	23.29	3,400
Jun 07, 2022	23.58	23.59	23.54	23.56	23.39	7,200
Jun 06, 2022	23.61	23.62	23.52	23.52	23.35	700
Jun 03, 2022	23.26	23.54	23.26	23.54	23.37	5,000
Jun 02, 2022	23.33	23.33	23.26	23.26	23.09	1,300
Jun 01, 2022	23.29	23.33	23.25	23.25	23.08	7,800
May 31, 2022	22.81	23.15	22.81	23.15	22.98	1,200
May 30, 2022	22.82	22.84	22.81	22.84	22.67	500
May 27, 2022	22.60	22.70	22.60	22.70	22.53	900
May 26, 2022	22.69	22.73	22.65	22.73	22.56	8,900
May 25, 2022	22.53	22.60	22.44	22.53	22.36	1,300
May 24, 2022	22.50	22.67	22.49	22.49	22.33	2,100
May 20, 2022	22.41	22.60	22.41	22.58	22.41	3,200
May 20, 2022	0.08 Dividend
May 19, 2022	22.31	22.38	22.30	22.38	22.14	4,400
May 18, 2022	22.44	22.46	22.41	22.46	22.22	2,400
May 17, 2022	22.40	22.57	22.40	22.57	22.32	8,100
May 16, 2022	22.04	22.26	22.04	22.26	22.02	6,200
May 13, 2022	22.24	22.36	22.16	22.17	21.93	7,300
May 12, 2022	22.03	22.03	21.93	21.94	21.70	7,900
May 11, 2022	22.15	22.15	22.05	22.07	21.83	2,800
May 10, 2022	22.11	22.20	22.02	22.20	21.96	21,100
May 09, 2022	22.37	22.37	22.00	22.00	21.76	11,200
May 06, 2022	22.49	22.49	22.36	22.36	22.12	1,600
May 05, 2022	22.75	22.75	22.49	22.49	22.25	5,800
May 04, 2022	22.44	22.44	22.44	22.44	22.20	-
May 03, 2022	22.28	22.55	22.27	22.44	22.20	4,300
May 02, 2022	22.20	22.26	22.05	22.26	22.02	7,200
Apr 29, 2022	21.90	22.20	21.90	22.20	21.96	3,000
Apr 28, 2022	21.75	22.06	21.54	22.06	21.82	3,100
Apr 27, 2022	22.19	22.20	21.62	21.63	21.39	2,000
Apr 26, 2022	22.02	22.09	21.90	22.04	21.80	4,300
Apr 25, 2022	22.36	22.38	22.18	22.18	21.94	1,100
Apr 22, 2022	22.66	22.75	22.60	22.60	22.35	4,000
Apr 21, 2022	22.94	22.94	22.94	22.94	22.69	100
Apr 21, 2022	0.08 Dividend
Apr 20, 2022	23.08	23.09	23.03	23.03	22.70	1,400
Apr 19, 2022	23.27	23.27	23.20	23.20	22.87	3,100
Apr 18, 2022	23.27	23.27	23.27	23.27	22.94	1,700
Apr 14, 2022	23.38	23.38	23.36	23.36	23.03	500
Apr 13, 2022	23.44	23.44	23.30	23.32	22.99	3,600
Apr 12, 2022	23.22	23.36	23.20	23.36	23.03	2,000
Apr 11, 2022	23.30	23.35	23.21	23.22	22.89	1,800
Apr 08, 2022	23.19	23.19	23.19	23.19	22.86	500
Apr 07, 2022	23.45	23.45	22.88	23.01	22.68	11,200
Apr 06, 2022	23.82	23.88	23.55	23.55	23.21	3,100
Apr 05, 2022	24.01	24.01	23.95	23.98	23.64	3,000
Apr 04, 2022	23.99	23.99	23.99	23.99	23.65	2,200
Apr 01, 2022	24.17	24.18	24.10	24.12	23.77	5,400
Mar 31, 2022	24.21	24.21	24.10	24.16	23.81	7,600
Mar 30, 2022	24.08	24.11	24.08	24.10	23.76	3,600
Mar 29, 2022	24.13	24.13	24.00	24.05	23.71	4,900
Mar 28, 2022	24.09	24.13	23.98	23.98	23.64	5,600
Mar 25, 2022	24.21	24.25	23.99	24.00	23.66	5,600
Mar 24, 2022	24.30	24.30	24.15	24.17	23.82	2,500
Mar 23, 2022	24.29	24.30	24.21	24.25	23.90	5,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,567.59-101.58(-0.52%)

S&P 5004,122.58-17.48(-0.42%)

DOW32,761.72-70.82(-0.22%)

CAD/USD0.7760-0.0016(-0.21%)

CRUDE OIL90.70-0.06(-0.07%)

BTC-CAD29,700.92-1,270.92(-4.10%)

STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

S&P/TSX
19,567.59
-101.58(-0.52%)

S&P 500
4,122.58
-17.48(-0.42%)

DOW
32,761.72
-70.82(-0.22%)

CAD/USD
0.7760
-0.0016(-0.21%)

CRUDE OIL
90.70
-0.06(-0.07%)

BTC-CAD
29,700.92
-1,270.92(-4.10%)