NBI Active Canadian Preferred Shares ETF (NPRF.TO) TSX
26.48
+0.11(+0.42%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.48
+0.11(+0.42%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 26.39 | 26.48 | 26.48 | 26.48 | 26.39 | 3,745 |
| April 01, 2026 | 26.4 | 26.37 | 26.37 | 26.4 | 26.37 | 515 |
| March 31, 2026 | 26.19 | 26.35 | 26.35 | 26.35 | 26.14 | 4,320 |
| March 30, 2026 | 26.28 | 26.25 | 26.25 | 26.28 | 26.25 | 1,506 |
| March 27, 2026 | 26.3 | 26.26 | 26.26 | 26.32 | 26.26 | 1,615 |
| March 26, 2026 | 26.38 | 26.4 | 26.4 | 26.4 | 26.31 | 4,713 |
| March 25, 2026 | 26.63 | 26.48 | 26.48 | 26.63 | 26.41 | 1,453 |
| March 24, 2026 | 26.47 | 26.44 | 26.44 | 26.47 | 26.44 | 1,115 |
| March 23, 2026 | 26.46 | 26.47 | 26.47 | 26.47 | 26.46 | 531 |
| March 20, 2026 | 26.35 | 26.51 | 26.51 | 26.54 | 26.35 | 1,450 |
| March 19, 2026 | 26.53 | 26.51 | 26.51 | 26.69 | 26.39 | 5,634 |
| March 18, 2026 | 26.8 | 26.75 | 26.75 | 26.82 | 26.69 | 3,319 |
| March 17, 2026 | 26.61 | 26.77 | 26.77 | 26.78 | 26.61 | 3,195 |
| March 16, 2026 | 26.66 | 26.71 | 26.71 | 26.71 | 26.66 | 945 |
| March 13, 2026 | 26.62 | 26.62 | 26.62 | 26.71 | 26.54 | 8,379 |
| March 12, 2026 | 26.71 | 26.63 | 26.63 | 26.72 | 26.62 | 3,942 |
| March 11, 2026 | 26.76 | 26.68 | 26.68 | 26.76 | 26.68 | 1,182 |
| March 10, 2026 | 26.74 | 26.73 | 26.73 | 26.74 | 26.67 | 1,437 |
| March 09, 2026 | 26.37 | 26.64 | 26.64 | 26.87 | 26.37 | 8,855 |
| March 06, 2026 | 26.9 | 26.67 | 26.67 | 26.9 | 26.62 | 6,504 |
| March 05, 2026 | 26.77 | 26.79 | 26.79 | 26.79 | 26.74 | 2,600 |
| March 04, 2026 | 26.84 | 26.84 | 26.84 | 26.85 | 26.78 | 5,045 |
| March 03, 2026 | 26.8 | 26.77 | 26.77 | 26.8 | 26.66 | 3,391 |
| March 02, 2026 | 26.46 | 26.72 | 26.72 | 26.83 | 26.46 | 8,600 |
| February 27, 2026 | 26.78 | 26.84 | 26.84 | 26.85 | 26.77 | 2,600 |
| February 26, 2026 | 26.77 | 26.83 | 26.83 | 26.85 | 26.73 | 6,900 |
| February 25, 2026 | 26.83 | 26.81 | 26.81 | 26.84 | 26.71 | 5,123 |
| February 24, 2026 | 26.74 | 26.77 | 26.77 | 26.77 | 26.74 | 2,342 |
| February 23, 2026 | 26.68 | 26.74 | 26.74 | 26.74 | 26.67 | 1,932 |
| February 20, 2026 | 26.7 | 26.69 | 0 | 26.73 | 26.69 | 1,000 |
| February 19, 2026 | 26.81 | 26.8 | 0 | 26.86 | 26.8 | 3,500 |
| February 18, 2026 | 26.77 | 26.87 | 0 | 26.87 | 26.77 | 3,211 |
| February 17, 2026 | 26.74 | 26.76 | 0 | 26.76 | 26.71 | 2,300 |
| February 13, 2026 | 26.75 | 26.69 | 0 | 26.75 | 26.68 | 1,543 |
| February 12, 2026 | 26.68 | 26.73 | 0 | 26.75 | 26.68 | 1,620 |
| February 11, 2026 | 26.65 | 26.59 | 0 | 26.65 | 26.57 | 3,700 |
| February 10, 2026 | 26.65 | 26.63 | 0 | 26.66 | 26.59 | 4,100 |
| February 09, 2026 | 26.65 | 26.66 | 0 | 26.68 | 26.65 | 3,400 |
| February 06, 2026 | 26.71 | 26.64 | 0 | 26.73 | 26.62 | 3,700 |
| February 05, 2026 | 26.66 | 26.7 | 0 | 26.7 | 26.63 | 1,622 |
| February 04, 2026 | 26.62 | 26.66 | 0 | 26.66 | 26.62 | 925 |
| February 03, 2026 | 26.7 | 26.72 | 0 | 26.97 | 26.6 | 11,431 |
| February 02, 2026 | 26.69 | 26.75 | 0 | 26.75 | 26.68 | 5,700 |
| January 30, 2026 | 26.62 | 26.69 | 0 | 26.69 | 26.61 | 2,400 |
| January 29, 2026 | 26.58 | 26.55 | 0 | 26.63 | 26.55 | 10,400 |
| January 28, 2026 | 26.6 | 26.64 | 0 | 26.64 | 26.6 | 2,534 |
| January 27, 2026 | 26.61 | 26.63 | 0 | 26.67 | 26.6 | 4,231 |
| January 26, 2026 | 26.64 | 26.67 | 0 | 26.74 | 26.6 | 10,000 |
| January 23, 2026 | 26.64 | 26.67 | 0 | 26.68 | 26.64 | 4,400 |
| January 22, 2026 | 26.73 | 26.74 | 0 | 26.75 | 26.72 | 1,700 |
| January 21, 2026 | 26.81 | 26.74 | 0 | 26.81 | 26.67 | 3,205 |
| January 20, 2026 | 26.78 | 26.75 | 0 | 26.78 | 26.75 | 5,700 |
| January 19, 2026 | 26.63 | 26.78 | 0 | 26.78 | 26.63 | 3,216 |
| January 16, 2026 | 26.91 | 26.82 | 0 | 27 | 26.8 | 5,400 |
| January 15, 2026 | 26.78 | 26.82 | 0 | 26.83 | 26.77 | 3,900 |
| January 14, 2026 | 26.75 | 26.81 | 0 | 26.84 | 26.75 | 3,920 |
| January 13, 2026 | 26.78 | 26.82 | 0 | 26.86 | 26.78 | 1,700 |
| January 12, 2026 | 26.76 | 26.75 | 0 | 26.79 | 26.73 | 3,900 |
| January 09, 2026 | 26.76 | 26.76 | 0 | 26.79 | 26.75 | 3,100 |
| January 08, 2026 | 26.77 | 26.7 | 0 | 26.77 | 26.7 | 1,600 |