Canada markets close in 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202221.9021.9421.9021.9421.942,161
Aug 08, 202222.0022.0021.9522.0022.003,500
Aug 05, 202221.8021.8421.7821.8421.844,300
Aug 04, 202221.9421.9421.7621.7621.766,200
Aug 03, 202221.7021.7421.7021.7421.741,600
Aug 02, 202221.3221.5021.3221.4021.4010,600
Jul 29, 202221.1821.5521.1821.5521.555,600
Jul 28, 202221.0121.2521.0121.2521.251,100
Jul 27, 202221.0021.1920.9520.9520.959,000
Jul 26, 202221.0721.0720.8821.0021.004,900
Jul 25, 202221.1321.1321.1021.1021.1028,300
Jul 22, 202221.0121.0620.9721.0121.011,800
Jul 21, 202220.9720.9720.9720.9720.97100
Jul 21, 20220.08 Dividend
Jul 20, 202221.6921.6921.3521.3821.302,000
Jul 19, 202221.5121.5121.3821.4021.322,600
Jul 18, 202221.6021.6021.5021.5021.421,500
Jul 15, 202221.5821.6021.5821.6021.52600
Jul 14, 202221.3421.5021.3421.4521.372,900
Jul 13, 202221.5021.5021.4321.4321.353,400
Jul 12, 202221.5621.5621.5121.5121.43500
Jul 11, 202221.7221.7221.6921.6921.61600
Jul 08, 202221.7521.7621.6621.6621.582,600
Jul 07, 202221.5221.5221.5121.5121.4310,900
Jul 06, 202221.5421.5421.4721.4721.392,400
Jul 05, 202221.8621.8621.5921.5921.512,100
Jul 04, 202221.9922.0021.9922.0021.921,900
Jun 30, 202221.8721.8721.8021.8021.722,100
Jun 29, 202221.8822.1021.8822.0021.922,800
Jun 28, 202221.8621.8621.8121.8121.731,600
Jun 27, 202222.0522.0522.0522.0521.97-
Jun 24, 202221.7122.1321.7122.1322.051,400
Jun 23, 202222.0422.0421.8421.8721.793,600
Jun 22, 202222.1722.2022.1722.2022.12800
Jun 22, 20220.08 Dividend
Jun 21, 202222.3322.3422.2522.2522.093,500
Jun 20, 202222.0222.0222.0122.0121.851,900
Jun 17, 202222.1122.1122.0022.1021.941,200
Jun 16, 202222.3622.4122.0222.0221.862,200
Jun 15, 202222.5522.6522.4922.6522.481,700
Jun 14, 202222.4522.4522.4022.4022.24300
Jun 13, 202222.5022.5022.4222.4922.332,100
Jun 10, 202223.3323.3423.0623.0622.893,200
Jun 09, 202223.4923.5023.1623.2123.0412,300
Jun 08, 202223.6223.6323.4023.4623.293,400
Jun 07, 202223.5823.5923.5423.5623.397,200
Jun 06, 202223.6123.6223.5223.5223.35700
Jun 03, 202223.2623.5423.2623.5423.375,000
Jun 02, 202223.3323.3323.2623.2623.091,300
Jun 01, 202223.2923.3323.2523.2523.087,800
May 31, 202222.8123.1522.8123.1522.981,200
May 30, 202222.8222.8422.8122.8422.67500
May 27, 202222.6022.7022.6022.7022.53900
May 26, 202222.6922.7322.6522.7322.568,900
May 25, 202222.5322.6022.4422.5322.361,300
May 24, 202222.5022.6722.4922.4922.332,100
May 20, 202222.4122.6022.4122.5822.413,200
May 20, 20220.08 Dividend
May 19, 202222.3122.3822.3022.3822.144,400
May 18, 202222.4422.4622.4122.4622.222,400
May 17, 202222.4022.5722.4022.5722.328,100
May 16, 202222.0422.2622.0422.2622.026,200
May 13, 202222.2422.3622.1622.1721.937,300
May 12, 202222.0322.0321.9321.9421.707,900
May 11, 202222.1522.1522.0522.0721.832,800
May 10, 202222.1122.2022.0222.2021.9621,100
May 09, 202222.3722.3722.0022.0021.7611,200
May 06, 202222.4922.4922.3622.3622.121,600
May 05, 202222.7522.7522.4922.4922.255,800
May 04, 202222.4422.4422.4422.4422.20-
May 03, 202222.2822.5522.2722.4422.204,300
May 02, 202222.2022.2622.0522.2622.027,200
Apr 29, 202221.9022.2021.9022.2021.963,000
Apr 28, 202221.7522.0621.5422.0621.823,100
Apr 27, 202222.1922.2021.6221.6321.392,000
Apr 26, 202222.0222.0921.9022.0421.804,300
Apr 25, 202222.3622.3822.1822.1821.941,100
Apr 22, 202222.6622.7522.6022.6022.354,000
Apr 21, 202222.9422.9422.9422.9422.69100
Apr 21, 20220.08 Dividend
Apr 20, 202223.0823.0923.0323.0322.701,400
Apr 19, 202223.2723.2723.2023.2022.873,100
Apr 18, 202223.2723.2723.2723.2722.941,700
Apr 14, 202223.3823.3823.3623.3623.03500
Apr 13, 202223.4423.4423.3023.3222.993,600
Apr 12, 202223.2223.3623.2023.3623.032,000
Apr 11, 202223.3023.3523.2123.2222.891,800
Apr 08, 202223.1923.1923.1923.1922.86500
Apr 07, 202223.4523.4522.8823.0122.6811,200
Apr 06, 202223.8223.8823.5523.5523.213,100
Apr 05, 202224.0124.0123.9523.9823.643,000
Apr 04, 202223.9923.9923.9923.9923.652,200
Apr 01, 202224.1724.1824.1024.1223.775,400
Mar 31, 202224.2124.2124.1024.1623.817,600
Mar 30, 202224.0824.1124.0824.1023.763,600
Mar 29, 202224.1324.1324.0024.0523.714,900
Mar 28, 202224.0924.1323.9823.9823.645,600
Mar 25, 202224.2124.2523.9924.0023.665,600
Mar 24, 202224.3024.3024.1524.1723.822,500
Mar 23, 202224.2924.3024.2124.2523.905,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...