NBI Active Canadian Preferred Shares ETF (TSX:NPRF)
Canada · Delayed Price · Currency is CAD 26.73
+0.10 (0.38%)
Feb 12, 2026, 3:34 PM EST
TSX:NPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.68 | 26.75 | 26.68 | 26.73 | 26.73 | 0.53% | 1,620 |
| Feb 11, 2026 | 26.65 | 26.65 | 26.57 | 26.59 | 26.59 | -0.15% | 3,657 |
| Feb 10, 2026 | 26.65 | 26.66 | 26.59 | 26.63 | 26.63 | -0.09% | 4,054 |
| Feb 9, 2026 | 26.65 | 26.68 | 26.65 | 26.66 | 26.66 | 0.06% | 3,387 |
| Feb 6, 2026 | 26.71 | 26.73 | 26.62 | 26.64 | 26.64 | -0.22% | 3,669 |
| Feb 5, 2026 | 26.66 | 26.70 | 26.63 | 26.70 | 26.70 | 0.15% | 1,622 |
| Feb 4, 2026 | 26.62 | 26.66 | 26.62 | 26.66 | 26.66 | -0.22% | 925 |
| Feb 3, 2026 | 26.70 | 26.97 | 26.60 | 26.72 | 26.72 | -0.11% | 11,431 |
| Feb 2, 2026 | 26.69 | 26.75 | 26.68 | 26.75 | 26.75 | 0.22% | 5,673 |
| Jan 30, 2026 | 26.62 | 26.69 | 26.61 | 26.69 | 26.69 | 0.53% | 2,393 |
| Jan 29, 2026 | 26.58 | 26.63 | 26.55 | 26.55 | 26.55 | -0.34% | 10,397 |
| Jan 28, 2026 | 26.60 | 26.64 | 26.60 | 26.64 | 26.64 | 0.04% | 2,534 |
| Jan 27, 2026 | 26.61 | 26.67 | 26.60 | 26.63 | 26.63 | -0.15% | 4,231 |
| Jan 26, 2026 | 26.64 | 26.74 | 26.60 | 26.67 | 26.67 | 0.02% | 9,976 |
| Jan 23, 2026 | 26.64 | 26.68 | 26.64 | 26.67 | 26.67 | -0.28% | 4,392 |
| Jan 22, 2026 | 26.73 | 26.75 | 26.72 | 26.74 | 26.64 | - | 1,657 |
| Jan 21, 2026 | 26.81 | 26.81 | 26.67 | 26.74 | 26.64 | -0.04% | 3,205 |
| Jan 20, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | 26.65 | -0.11% | 5,652 |
| Jan 19, 2026 | 26.63 | 26.78 | 26.63 | 26.78 | 26.68 | -0.15% | 3,216 |
| Jan 16, 2026 | 26.91 | 27.00 | 26.80 | 26.82 | 26.72 | - | 5,365 |
| Jan 15, 2026 | 26.78 | 26.83 | 26.77 | 26.82 | 26.72 | 0.04% | 3,853 |
| Jan 14, 2026 | 26.75 | 26.84 | 26.75 | 26.81 | 26.71 | -0.04% | 3,920 |
| Jan 13, 2026 | 26.78 | 26.86 | 26.78 | 26.82 | 26.72 | 0.26% | 1,679 |
| Jan 12, 2026 | 26.76 | 26.79 | 26.73 | 26.75 | 26.65 | -0.02% | 3,872 |
| Jan 9, 2026 | 26.76 | 26.79 | 26.75 | 26.76 | 26.65 | 0.21% | 3,052 |
| Jan 8, 2026 | 26.77 | 26.77 | 26.70 | 26.70 | 26.60 | 0.26% | 1,551 |
| Jan 7, 2026 | 26.69 | 26.73 | 26.60 | 26.63 | 26.53 | -0.22% | 3,465 |
| Jan 6, 2026 | 26.67 | 26.71 | 26.64 | 26.69 | 26.59 | 0.15% | 3,920 |
| Jan 5, 2026 | 26.63 | 26.66 | 26.59 | 26.65 | 26.55 | 0.30% | 2,628 |
| Jan 2, 2026 | 26.61 | 26.64 | 26.57 | 26.57 | 26.47 | -0.15% | 1,401 |
| Dec 31, 2025 | 26.60 | 26.61 | 26.60 | 26.61 | 26.51 | - | 500 |
| Dec 30, 2025 | 26.58 | 26.61 | 26.55 | 26.61 | 26.51 | 0.08% | 962 |
| Dec 29, 2025 | 26.62 | 26.64 | 26.59 | 26.59 | 26.38 | 0.19% | 1,725 |
| Dec 23, 2025 | 26.79 | 26.79 | 26.50 | 26.54 | 26.34 | 0.04% | 3,730 |
| Dec 22, 2025 | 26.74 | 26.74 | 26.48 | 26.53 | 26.33 | 0.11% | 1,313 |
| Dec 19, 2025 | 26.51 | 26.51 | 26.44 | 26.50 | 26.30 | -0.04% | 3,082 |
| Dec 18, 2025 | 26.65 | 26.65 | 26.49 | 26.51 | 26.31 | 0.11% | 2,100 |
| Dec 17, 2025 | 26.49 | 26.49 | 26.43 | 26.48 | 26.28 | -0.08% | 2,307 |
| Dec 16, 2025 | 26.44 | 26.50 | 26.41 | 26.50 | 26.30 | 0.11% | 3,193 |
| Dec 15, 2025 | 26.45 | 26.47 | 26.45 | 26.47 | 26.27 | 0.42% | 1,113 |
| Dec 12, 2025 | 26.36 | 26.40 | 26.31 | 26.36 | 26.16 | 0.08% | 1,016 |
| Dec 11, 2025 | 26.35 | 26.41 | 26.32 | 26.34 | 26.14 | -0.38% | 2,650 |
| Dec 10, 2025 | 26.38 | 26.46 | 26.38 | 26.44 | 26.24 | 0.27% | 4,989 |
| Dec 9, 2025 | 26.08 | 26.43 | 26.08 | 26.37 | 26.17 | 0.27% | 2,450 |
| Dec 8, 2025 | 26.21 | 26.37 | 26.21 | 26.30 | 26.10 | -0.27% | 2,022 |
| Dec 5, 2025 | 26.50 | 26.50 | 26.37 | 26.37 | 26.17 | -0.57% | 1,667 |
| Dec 4, 2025 | 26.48 | 26.55 | 26.48 | 26.52 | 26.32 | 0.08% | 3,520 |
| Dec 3, 2025 | 26.42 | 26.52 | 26.42 | 26.50 | 26.30 | 0.30% | 8,509 |
| Dec 2, 2025 | 26.49 | 26.52 | 26.36 | 26.42 | 26.22 | 0.19% | 2,995 |
| Dec 1, 2025 | 26.32 | 26.38 | 26.32 | 26.37 | 26.17 | 0.30% | 3,220 |