Canada markets closed

NBI Active Canadian Preferred Shares ETF (NPRF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.67+0.03 (+0.14%)
At close: 03:32PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202421.6721.7021.6221.6721.672,400
Apr 18, 202421.7721.7721.6421.6421.6411,700
Apr 17, 202421.6821.7621.6621.7421.743,000
Apr 16, 202421.7521.7521.6321.6321.63700
Apr 15, 202421.6421.6421.5821.6321.633,000
Apr 12, 202421.7721.7921.7421.7421.741,800
Apr 11, 202421.8021.8021.7421.7921.792,100
Apr 10, 202421.8321.8521.8321.8521.851,900
Apr 09, 202421.8121.8521.8021.8421.844,800
Apr 08, 202421.7521.7821.7321.7321.73900
Apr 05, 202421.7321.7821.7221.7821.781,300
Apr 04, 202421.7121.7521.7121.7521.75500
Apr 03, 202421.7721.8021.6121.6321.634,000
Apr 02, 202421.5021.7121.4421.7021.7011,200
Apr 01, 202421.5621.6721.5321.5321.534,300
Mar 28, 202421.8121.8121.6521.7021.705,200
Mar 27, 202421.6021.6521.6021.6521.653,800
Mar 26, 202421.5521.6021.4421.5521.5517,500
Mar 25, 202421.5021.5721.4121.4721.475,700
Mar 22, 202421.5021.5921.4721.4721.476,000
Mar 21, 202421.4921.5021.4921.5021.501,800
Mar 20, 202421.4021.4521.4021.4421.442,800
Mar 20, 20240.09 Dividend
Mar 19, 202421.4521.5021.4521.4521.362,000
Mar 18, 202421.3221.3221.3221.3221.23200
Mar 15, 202421.3021.4421.2721.3921.302,400
Mar 14, 202421.3921.4421.3921.3921.302,500
Mar 13, 202421.3521.4321.3521.4321.342,800
Mar 12, 202421.2121.3621.2121.3521.262,400
Mar 11, 202421.2421.2521.1621.2521.162,500
Mar 08, 202421.2021.2721.2021.2721.183,900
Mar 07, 202421.1621.1621.1621.1621.07500
Mar 06, 202421.0121.0520.9821.0520.961,300
Mar 05, 202420.9421.1020.9421.0420.952,000
Mar 04, 202420.8920.9420.8620.9320.847,700
Mar 01, 202420.8520.8520.8520.8520.764,500
Feb 29, 202420.7320.8920.7320.8520.7611,300
Feb 28, 202420.8420.8920.7620.8320.742,300
Feb 27, 202420.8120.8120.7220.7220.631,200
Feb 26, 202420.8720.8920.8620.8620.771,200
Feb 23, 202420.7520.9020.6820.8220.734,400
Feb 22, 202420.6920.7420.6520.6920.605,400
Feb 21, 202420.7320.7520.6820.6920.604,100
Feb 21, 20240.09 Dividend
Feb 20, 202420.9720.9720.7520.7520.572,800
Feb 16, 202420.7520.7620.7520.7620.583,000
Feb 15, 202420.7220.7520.7220.7320.551,400
Feb 14, 202420.7520.7520.6920.6920.518,400
Feb 13, 202420.6920.7820.6720.7520.574,400
Feb 12, 202420.7020.8020.7020.8020.627,000
Feb 09, 202420.6820.6820.6620.6620.484,700
Feb 08, 202420.7820.8020.7620.7720.591,000
Feb 07, 202420.7720.9220.7720.8020.623,100
Feb 06, 202420.8821.0020.8820.9220.741,800
Feb 05, 202421.0421.1021.0021.0520.878,000
Feb 02, 202421.0221.0521.0221.0520.875,000
Feb 01, 202420.9021.0620.9021.0520.874,500
Jan 31, 202420.8520.8520.8020.8020.621,100
Jan 30, 202420.7020.8020.7020.8020.623,500
Jan 29, 202420.6520.7020.6520.7020.524,200
Jan 26, 202420.8620.8620.6520.6520.471,800
Jan 25, 202420.8720.9020.8320.8520.673,700
Jan 24, 202420.7720.7720.7620.7620.58700
Jan 23, 202420.5220.7220.5220.6120.433,000
Jan 23, 20240.09 Dividend
Jan 22, 202420.5720.5720.5720.5720.31500
Jan 19, 202420.4820.4920.4220.4920.236,800
Jan 18, 202420.3820.3820.3420.3820.121,100
Jan 17, 202420.1520.3020.1520.2720.013,600
Jan 16, 202420.3220.3920.2820.3820.129,700
Jan 15, 202420.2320.3120.2320.3120.05100
Jan 12, 202420.1020.1920.1020.1519.895,500
Jan 11, 202420.0720.2120.0120.2119.958,100
Jan 10, 202420.0720.0720.0720.0719.81-
Jan 09, 202419.9819.9819.9819.9819.72-
Jan 08, 202419.9419.9419.9119.9119.652,100
Jan 05, 202419.7519.8119.7519.8119.56600
Jan 04, 202419.6019.8019.6019.7519.502,900
Jan 03, 202419.5919.5919.5919.5919.34-
Jan 02, 202419.5519.6319.5019.6019.353,600
Dec 29, 202319.2919.3719.2919.3719.12800
Dec 28, 202319.2019.2519.1919.2218.9719,300
Dec 28, 20230.194 Dividend
Dec 27, 202319.4319.4319.3719.4018.963,500
Dec 22, 202319.4519.4919.3719.4118.975,100
Dec 21, 202319.4319.5719.3919.5719.131,600
Dec 20, 202319.5019.5519.3619.3618.927,400
Dec 19, 202319.3319.5119.3319.5119.071,600
Dec 18, 202319.4419.5019.3819.5019.064,100
Dec 15, 202319.6519.6519.3719.4419.004,800
Dec 14, 202319.4419.6519.4419.6519.204,900
Dec 13, 202319.1719.3719.1119.3718.9320,300
Dec 12, 202319.2719.2719.2419.2418.80500
Dec 11, 202319.3319.5419.3319.3518.915,300
Dec 08, 202319.3219.3519.2619.3518.916,400
Dec 07, 202319.5519.5719.5019.5019.062,500
Dec 06, 202319.7019.7019.4819.4819.043,100
Dec 05, 202319.6719.6919.6719.6919.24300
Dec 04, 202319.6819.7319.6819.7319.28800
Dec 01, 202319.5619.7319.5619.6819.2311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...