NBI Active Canadian Preferred Shares ETF - NPRF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.78	26.82	26.82	26.82	26.78	1,679
January 12, 2026	26.76	26.75	26.75	26.79	26.73	3,900
January 09, 2026	26.76	26.76	26.76	26.79	26.75	3,100
January 08, 2026	26.77	26.7	26.7	26.77	26.7	1,600
January 07, 2026	26.69	26.63	26.63	26.73	26.6	3,500
January 06, 2026	26.67	26.69	26.69	26.71	26.64	3,920
January 05, 2026	26.63	26.65	26.65	26.66	26.59	2,628
January 02, 2026	26.61	26.57	26.57	26.64	26.57	1,401
December 31, 2025	26.6	26.61	26.61	26.61	26.6	500
December 30, 2025	26.58	26.61	26.61	26.61	26.55	1,000
December 29, 2025	26.62	26.59	26.59	26.64	26.59	1,725
December 23, 2025	26.79	26.54	26.54	26.79	26.5	3,730
December 22, 2025	26.74	26.53	26.53	26.74	26.48	1,313
December 19, 2025	26.51	26.5	26.5	26.51	26.44	3,100
December 18, 2025	26.65	26.51	26.51	26.65	26.49	2,100
December 17, 2025	26.49	26.48	26.48	26.49	26.43	2,307
December 16, 2025	26.44	26.5	26.5	26.5	26.41	3,200
December 15, 2025	26.45	26.47	26.47	26.47	26.45	1,113
December 12, 2025	26.36	26.36	26.36	26.4	26.31	1,016
December 11, 2025	26.35	26.34	26.34	26.41	26.32	2,700
December 10, 2025	26.38	26.44	26.44	26.46	26.38	5,000
December 09, 2025	26.08	26.37	26.37	26.43	26.08	2,500
December 08, 2025	26.21	26.3	26.3	26.37	26.21	2,022
December 05, 2025	26.5	26.37	26.37	26.5	26.37	1,700
December 04, 2025	26.48	26.52	26.52	26.55	26.48	3,520
December 03, 2025	26.42	26.5	26.5	26.52	26.42	8,509
December 02, 2025	26.49	26.42	26.42	26.52	26.36	3,000
December 01, 2025	26.32	26.37	26.37	26.38	26.32	3,220
November 28, 2025	26.22	26.29	26.29	26.29	26.22	1,803
November 27, 2025	26.11	26.28	26.28	26.28	26.11	3,800
November 26, 2025	26.2	26.22	26.22	26.24	26.18	1,635
November 25, 2025	26.08	26.19	26.19	26.19	25.96	7,937
November 24, 2025	26.07	26.11	26.11	26.11	26.07	2,125
November 21, 2025	26.01	25.99	25.99	26.01	25.98	2,910
November 20, 2025	26.36	26.07	26.07	26.36	26.07	3,914
November 19, 2025	26.25	26.12	26.12	26.25	26.05	14,500
November 18, 2025	26.06	26.31	26.31	26.31	26.06	713
November 17, 2025	26.38	26.28	26.28	26.4	26.28	1,000
November 14, 2025	26.24	26.24	26.24	26.24	26.24	0
November 13, 2025	26.35	26.24	26.24	26.36	26.24	5,100
November 12, 2025	26.46	26.43	26.43	26.48	26.37	2,900
November 11, 2025	26.29	26.5	26.5	26.5	26.29	1,313
November 10, 2025	26.43	26.48	26.48	26.48	26.43	1,807
November 07, 2025	26.33	26.42	26.42	26.43	26.33	2,212
November 06, 2025	26.38	26.36	26.36	26.42	26.36	1,800
November 05, 2025	26.35	26.39	26.39	26.39	26.35	2,400
November 04, 2025	26.38	26.39	26.39	26.42	26.37	2,400
November 03, 2025	26.4	26.43	26.43	26.43	26.4	800
October 31, 2025	26.34	26.34	26.34	26.34	26.33	500
October 30, 2025	26.26	26.31	26.31	26.32	26.26	909
October 29, 2025	26.26	26.24	26.24	26.33	26.24	5,437
October 28, 2025	26.22	26.28	26.28	26.3	26.22	4,500
October 27, 2025	26.18	26.2	26.2	26.24	26.1	5,600
October 24, 2025	26.14	26.18	26.18	26.19	26.13	3,617
October 23, 2025	26.27	26.25	26.15	26.29	26.18	11,400
October 22, 2025	26.21	26.26	26.16	26.26	26.21	2,500
October 21, 2025	26.18	26.26	26.16	26.28	26.18	9,900
October 20, 2025	26.29	26.18	26.08	26.29	26.12	1,933
October 17, 2025	26.06	26.15	26.15	26.15	26.06	3,200
October 16, 2025	26.16	26.09	26.09	26.19	26.09	7,125

NBI Active Canadian Preferred Shares ETF (NPRF.TO) TSX