NBI Active Canadian Preferred Shares ETF (TSX:NPRF)
Canada · Delayed Price · Currency is CAD 25.47
-0.02 (-0.08%)
Jul 15, 2025, 5:30 PM EDT
TSX:NPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.45 | 25.52 | 25.45 | 25.47 | 25.47 | -0.08% | 1,688 |
| Jul 14, 2025 | 25.40 | 25.49 | 25.40 | 25.49 | 25.49 | -0.04% | 819 |
| Jul 11, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.55% | 3,233 |
| Jul 10, 2025 | 25.42 | 25.42 | 25.32 | 25.36 | 25.36 | -0.24% | 1,000 |
| Jul 9, 2025 | 25.42 | 25.42 | 25.34 | 25.42 | 25.42 | 0.28% | 4,432 |
| Jul 8, 2025 | 25.24 | 25.35 | 25.22 | 25.35 | 25.35 | 0.60% | 5,219 |
| Jul 7, 2025 | 25.19 | 25.21 | 25.17 | 25.20 | 25.20 | 0.20% | 3,436 |
| Jul 4, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.04% | 3,304 |
| Jul 3, 2025 | 25.07 | 25.22 | 25.07 | 25.14 | 25.14 | -0.04% | 6,300 |
| Jul 2, 2025 | 25.08 | 25.15 | 25.05 | 25.15 | 25.15 | 0.52% | 3,300 |
| Jun 30, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.48% | 344 |
| Jun 27, 2025 | 24.73 | 24.96 | 24.73 | 24.90 | 24.90 | - | 2,100 |
| Jun 26, 2025 | 24.90 | 24.90 | 24.83 | 24.90 | 24.90 | 0.24% | 2,600 |
| Jun 25, 2025 | 24.71 | 24.86 | 24.71 | 24.84 | 24.84 | -0.44% | 2,110 |
| Jun 24, 2025 | 24.88 | 24.95 | 24.78 | 24.95 | 24.95 | 0.85% | 7,300 |
| Jun 23, 2025 | 24.70 | 24.74 | 24.69 | 24.74 | 24.74 | -0.28% | 1,606 |
| Jun 20, 2025 | 24.43 | 24.81 | 24.43 | 24.81 | 24.71 | 0.57% | 3,518 |
| Jun 19, 2025 | 24.72 | 24.72 | 24.62 | 24.67 | 24.57 | -0.16% | 3,000 |
| Jun 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.61 | 0.04% | 800 |
| Jun 17, 2025 | 24.72 | 24.75 | 24.70 | 24.70 | 24.60 | -0.16% | 1,536 |
| Jun 16, 2025 | 24.70 | 24.74 | 24.64 | 24.74 | 24.64 | 0.08% | 4,200 |
| Jun 13, 2025 | 24.69 | 24.81 | 24.67 | 24.72 | 24.62 | 0.24% | 20,200 |
| Jun 12, 2025 | 24.66 | 24.69 | 24.60 | 24.66 | 24.56 | 0.12% | 4,500 |
| Jun 11, 2025 | 24.57 | 24.69 | 24.57 | 24.63 | 24.53 | 0.12% | 3,849 |
| Jun 10, 2025 | 24.72 | 24.73 | 24.59 | 24.60 | 24.50 | -0.24% | 7,505 |
| Jun 9, 2025 | 24.41 | 24.66 | 24.41 | 24.66 | 24.56 | 0.78% | 1,340 |
| Jun 6, 2025 | 24.38 | 24.66 | 24.38 | 24.47 | 24.37 | -0.73% | 4,528 |
| Jun 5, 2025 | 24.73 | 24.75 | 24.65 | 24.65 | 24.55 | -0.48% | 3,543 |
| Jun 4, 2025 | 24.59 | 24.77 | 24.55 | 24.77 | 24.67 | 0.65% | 9,400 |
| Jun 3, 2025 | 24.50 | 24.61 | 24.50 | 24.61 | 24.51 | 0.45% | 5,543 |
| Jun 2, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 24.40 | 0.33% | 805 |
| May 30, 2025 | 24.35 | 24.42 | 24.35 | 24.42 | 24.32 | 0.49% | 1,400 |
| May 29, 2025 | 24.29 | 24.30 | 24.29 | 24.30 | 24.20 | 0.25% | 900 |
| May 28, 2025 | 24.24 | 24.25 | 24.23 | 24.24 | 24.14 | 0.08% | 1,600 |
| May 27, 2025 | 24.17 | 24.23 | 24.13 | 24.22 | 24.12 | 0.54% | 6,900 |
| May 26, 2025 | 24.23 | 24.23 | 24.09 | 24.09 | 23.99 | -0.04% | 2,124 |
| May 23, 2025 | 24.01 | 24.10 | 24.01 | 24.10 | 24.10 | -0.29% | 1,300 |
| May 22, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.06 | 0.04% | 3,000 |
| May 21, 2025 | 24.02 | 24.17 | 24.02 | 24.16 | 24.05 | -0.08% | 530 |
| May 20, 2025 | 24.10 | 24.23 | 24.10 | 24.18 | 24.07 | -0.12% | 3,922 |
| May 16, 2025 | 24.03 | 24.21 | 24.00 | 24.21 | 24.10 | 0.46% | 1,100 |
| May 15, 2025 | 24.15 | 24.18 | 24.10 | 24.10 | 23.99 | -0.08% | 2,502 |
| May 14, 2025 | 24.10 | 24.14 | 24.10 | 24.12 | 24.01 | 0.08% | 4,834 |
| May 13, 2025 | 24.10 | 24.10 | 24.06 | 24.10 | 23.99 | 0.42% | 2,700 |
| May 12, 2025 | 24.19 | 24.19 | 24.00 | 24.00 | 23.89 | 0.21% | 3,700 |
| May 9, 2025 | 23.95 | 23.96 | 23.95 | 23.95 | 23.84 | 0.76% | 503 |
| May 8, 2025 | 23.86 | 23.86 | 23.75 | 23.77 | 23.66 | 0.46% | 6,135 |
| May 7, 2025 | 23.67 | 23.67 | 23.62 | 23.66 | 23.55 | 0.21% | 1,800 |
| May 6, 2025 | 23.61 | 23.61 | 23.58 | 23.61 | 23.50 | -0.17% | 2,220 |
| May 5, 2025 | 23.57 | 23.65 | 23.55 | 23.65 | 23.54 | 0.17% | 2,209 |