Skip to main content
NBI Active Canadian Preferred Shares ETF (TSX: NPRF)
Canada flag Canada · Delayed Price · Currency is CAD
24.46
-0.05 (-0.20%)
Jan 29, 2025, 3:55 PM EST

NPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202524.4624.5224.4124.4624.46-0.12%3,445
Jan 28, 202524.5024.6024.4724.4924.49-0.20%4,000
Jan 27, 202524.6724.6724.5124.5424.540.16%3,800
Jan 24, 202524.5424.5724.4924.5024.50-0.61%8,516
Jan 23, 202524.6024.6524.5824.6524.55-0.08%2,800
Jan 22, 202524.6424.6824.6024.6724.570.20%5,100
Jan 21, 202524.6224.6224.5724.6224.520.08%2,700
Jan 20, 202524.5724.6024.5524.6024.500.41%1,700
Jan 17, 202524.4924.5724.4524.5024.40-0.04%7,010
Jan 16, 202524.4224.5124.4224.5124.410.86%4,000
Jan 15, 202524.2924.3524.2824.3024.200.29%18,800
Jan 14, 202524.2624.2924.2324.2324.13-0.12%8,801
Jan 13, 202524.1924.2724.1924.2624.160.04%3,300
Jan 10, 202524.2724.2724.2524.2524.15-0.04%5,700
Jan 9, 202524.2724.2724.2624.2624.160.17%6,105
Jan 8, 202524.2424.2424.2224.2224.120.17%6,907
Jan 7, 202524.1524.2024.1424.1824.080.12%13,941
Jan 6, 202524.0824.1824.0824.1524.050.33%5,200
Jan 3, 202524.0024.0824.0024.0723.970.54%24,700
Jan 2, 202523.9023.9423.9023.9423.840.17%13,600
Dec 31, 202423.9023.9023.8723.9023.800.34%4,200
Dec 30, 202423.8023.8223.8023.8223.72-0.25%1,700
Dec 27, 202423.8323.8823.8323.8823.670.17%707
Dec 24, 202423.7123.8623.7123.8423.730.13%1,215
Dec 23, 202423.7523.8423.7523.8123.70-0.08%2,220
Dec 20, 202423.7923.8523.7623.8323.720.29%3,724
Dec 19, 202423.8123.8123.7623.7623.65-0.13%2,500
Dec 18, 202423.8423.8523.7923.7923.68-15,140
Dec 17, 202423.8723.8823.7923.7923.68-0.25%7,700
Dec 16, 202423.8823.8823.8223.8523.730.08%5,200
Dec 13, 202423.6523.8723.6523.8323.72-30,300
Dec 12, 202423.5623.8323.5623.8323.720.42%49,032
Dec 11, 202423.6523.7323.6523.7323.620.76%8,700
Dec 10, 202423.4723.5723.4723.5523.440.34%21,300
Dec 9, 202423.2123.5023.2123.4723.350.34%11,401
Dec 6, 202423.3823.4323.2023.3923.280.09%7,740
Dec 5, 202423.3723.3823.3423.3723.26-6,400
Dec 4, 202423.3923.4023.3623.3723.26-0.04%13,000
Dec 3, 202423.4923.4923.3823.3823.27-0.04%4,200
Dec 2, 202423.4223.4323.3323.3923.280.09%7,006
Nov 29, 202423.4623.4723.3723.3723.26-0.60%13,505
Nov 28, 202423.3923.5123.3923.5123.400.94%4,023
Nov 27, 202423.3723.3723.2923.2923.18-0.30%4,100
Nov 26, 202423.2823.3723.2623.3623.250.60%3,200
Nov 25, 202423.1523.2223.1523.2223.110.43%1,600
Nov 22, 202423.1323.1323.0623.1223.01-0.60%2,300
Nov 21, 202423.1923.2623.1923.2623.050.56%6,100
Nov 20, 202423.1223.1823.1223.1322.920.09%2,712
Nov 19, 202423.0523.1523.0023.1122.900.48%5,100
Nov 18, 202423.0223.0323.0023.0022.790.26%3,000
Nov 15, 202422.9723.0222.9422.9422.73-0.04%2,200
Nov 14, 202422.9622.9622.9522.9522.740.31%2,800
Nov 13, 202422.8822.9522.8622.8822.670.18%13,500
Nov 12, 202423.2423.2422.8422.8422.63-25,700
Nov 11, 202422.7822.8622.7822.8422.630.40%2,200
Nov 8, 202423.2823.2822.7522.7522.55-0.39%6,600
Nov 7, 202422.8322.8622.8222.8422.63-1,500
Nov 6, 202422.8622.8822.8422.8422.63-0.44%800
Nov 5, 202423.0023.0622.8022.9422.73-0.30%48,600
Nov 4, 202423.0223.0423.0123.0122.80-0.04%1,200
Nov 1, 202423.0823.0823.0223.0222.81-0.13%1,300
Oct 31, 202423.0323.0522.9723.0522.840.09%4,601
Oct 30, 202423.1023.1223.0323.0322.82-0.04%3,100
Oct 29, 202423.1223.1723.0223.0422.83-0.82%4,100
Oct 28, 202423.2023.2523.1623.2323.02-0.04%6,200
Oct 25, 202423.1523.2423.1523.2423.030.39%4,900
Oct 24, 202423.1023.1623.1023.1522.94-0.43%2,000
Oct 23, 202423.2823.2823.2423.2522.950.09%1,300
Oct 22, 202423.2223.2823.2223.2322.930.04%2,500
Oct 21, 202423.3623.3623.2223.2222.92-0.60%3,128
Oct 18, 202423.2723.3923.2523.3623.060.52%8,600
Oct 17, 202423.0523.2923.0523.2422.940.48%2,500
Oct 16, 202423.2523.2823.1323.1322.83-0.22%18,200
Oct 15, 202423.2223.2523.1523.1822.88-0.09%3,400
Oct 11, 202423.1823.2423.1823.2022.90-0.09%2,900
Oct 10, 202423.2523.2523.2223.2222.92-0.09%2,500
Oct 9, 202423.2823.3923.2323.2422.94-1.40%6,500
Oct 8, 202423.5323.5723.2723.5723.270.13%5,300
Oct 7, 202423.3223.5423.2923.5423.241.12%5,600
Oct 4, 202423.1123.3223.1123.2822.980.22%3,900
Oct 3, 202423.5423.5423.2123.2322.930.30%7,600
Oct 2, 202423.2123.2523.1523.1622.86-1.45%6,000
Oct 1, 202423.2323.5023.2323.5023.200.69%10,100
Sep 30, 202423.1923.3423.1823.3423.041.04%1,300
Sep 27, 202423.1123.1223.0823.1022.800.09%3,900
Sep 26, 202423.0923.1023.0623.0822.780.04%1,604
Sep 25, 202423.1023.1023.0623.0722.77-0.22%1,100
Sep 24, 202423.1623.2023.1223.1222.82-0.39%3,140
Sep 23, 202423.2123.2323.1623.2122.910.26%7,448
Sep 20, 202423.2423.2823.1523.1522.85-0.64%6,000
Sep 19, 202423.2923.3023.2723.3022.910.17%7,200
Sep 18, 202423.2323.2623.2023.2622.87-0.39%2,101
Sep 17, 202423.2323.3523.2323.3522.960.47%6,600
Sep 16, 202423.1923.2423.1823.2422.850.09%1,900
Sep 13, 202423.1823.2723.1823.2222.830.22%2,600
Sep 12, 202423.0923.2123.0923.1722.780.30%47,100
Sep 11, 202423.1623.1623.1023.1022.72-0.17%2,800
Sep 10, 202423.2023.2023.1023.1422.75-0.86%5,844
Sep 9, 202423.2023.5122.9923.3422.950.73%34,000
Sep 6, 202423.1523.1723.1523.1722.78-1,800