NBI Active Canadian Preferred Shares ETF (TSX:NPRF)
Canada · Delayed Price · Currency is CAD 26.25
-0.01 (-0.04%)
At close: Mar 30, 2026
TSX:NPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.30 | 26.32 | 26.26 | 26.26 | 26.26 | -0.53% | 1,615 |
| Mar 26, 2026 | 26.38 | 26.40 | 26.31 | 26.40 | 26.40 | -0.30% | 4,713 |
| Mar 25, 2026 | 26.63 | 26.63 | 26.41 | 26.48 | 26.48 | 0.15% | 1,453 |
| Mar 24, 2026 | 26.47 | 26.47 | 26.44 | 26.44 | 26.44 | -0.11% | 1,115 |
| Mar 23, 2026 | 26.46 | 26.47 | 26.46 | 26.47 | 26.37 | -0.15% | 531 |
| Mar 20, 2026 | 26.35 | 26.54 | 26.35 | 26.51 | 26.41 | - | 1,450 |
| Mar 19, 2026 | 26.53 | 26.69 | 26.39 | 26.51 | 26.41 | -0.90% | 5,634 |
| Mar 18, 2026 | 26.80 | 26.82 | 26.69 | 26.75 | 26.65 | -0.07% | 3,319 |
| Mar 17, 2026 | 26.61 | 26.78 | 26.61 | 26.77 | 26.67 | 0.22% | 3,195 |
| Mar 16, 2026 | 26.66 | 26.71 | 26.66 | 26.71 | 26.61 | 0.34% | 945 |
| Mar 13, 2026 | 26.62 | 26.71 | 26.54 | 26.62 | 26.52 | -0.04% | 8,379 |
| Mar 12, 2026 | 26.71 | 26.72 | 26.62 | 26.63 | 26.53 | -0.19% | 3,942 |
| Mar 11, 2026 | 26.76 | 26.76 | 26.68 | 26.68 | 26.58 | -0.19% | 1,182 |
| Mar 10, 2026 | 26.74 | 26.74 | 26.67 | 26.73 | 26.63 | 0.34% | 1,437 |
| Mar 9, 2026 | 26.37 | 26.87 | 26.37 | 26.64 | 26.54 | -0.11% | 8,855 |
| Mar 6, 2026 | 26.90 | 26.90 | 26.62 | 26.67 | 26.57 | -0.45% | 6,504 |
| Mar 5, 2026 | 26.77 | 26.79 | 26.74 | 26.79 | 26.69 | -0.19% | 2,595 |
| Mar 4, 2026 | 26.84 | 26.85 | 26.78 | 26.84 | 26.74 | 0.26% | 5,045 |
| Mar 3, 2026 | 26.80 | 26.80 | 26.66 | 26.77 | 26.67 | 0.19% | 3,391 |
| Mar 2, 2026 | 26.46 | 26.83 | 26.46 | 26.72 | 26.62 | -0.45% | 8,563 |
| Feb 27, 2026 | 26.78 | 26.85 | 26.77 | 26.84 | 26.74 | 0.04% | 2,590 |
| Feb 26, 2026 | 26.77 | 26.85 | 26.73 | 26.83 | 26.73 | 0.07% | 6,899 |
| Feb 25, 2026 | 26.83 | 26.84 | 26.71 | 26.81 | 26.71 | 0.15% | 5,123 |
| Feb 24, 2026 | 26.74 | 26.77 | 26.74 | 26.77 | 26.67 | 0.11% | 2,342 |
| Feb 23, 2026 | 26.68 | 26.74 | 26.67 | 26.74 | 26.64 | 0.21% | 1,932 |
| Feb 20, 2026 | 26.70 | 26.73 | 26.69 | 26.69 | 26.58 | -0.43% | 980 |
| Feb 19, 2026 | 26.81 | 26.86 | 26.80 | 26.80 | 26.60 | -0.26% | 3,482 |
| Feb 18, 2026 | 26.77 | 26.87 | 26.77 | 26.87 | 26.67 | 0.41% | 3,211 |
| Feb 17, 2026 | 26.74 | 26.76 | 26.71 | 26.76 | 26.56 | 0.28% | 2,269 |
| Feb 13, 2026 | 26.75 | 26.75 | 26.68 | 26.69 | 26.48 | -0.17% | 1,543 |
| Feb 12, 2026 | 26.68 | 26.75 | 26.68 | 26.73 | 26.53 | 0.53% | 1,620 |
| Feb 11, 2026 | 26.65 | 26.65 | 26.57 | 26.59 | 26.39 | -0.15% | 3,657 |
| Feb 10, 2026 | 26.65 | 26.66 | 26.59 | 26.63 | 26.43 | -0.09% | 4,054 |
| Feb 9, 2026 | 26.65 | 26.68 | 26.65 | 26.66 | 26.46 | 0.06% | 3,387 |
| Feb 6, 2026 | 26.71 | 26.73 | 26.62 | 26.64 | 26.44 | -0.22% | 3,669 |
| Feb 5, 2026 | 26.66 | 26.70 | 26.63 | 26.70 | 26.50 | 0.15% | 1,622 |
| Feb 4, 2026 | 26.62 | 26.66 | 26.62 | 26.66 | 26.46 | -0.22% | 925 |
| Feb 3, 2026 | 26.70 | 26.97 | 26.60 | 26.72 | 26.52 | -0.11% | 11,431 |
| Feb 2, 2026 | 26.69 | 26.75 | 26.68 | 26.75 | 26.55 | 0.22% | 5,673 |
| Jan 30, 2026 | 26.62 | 26.69 | 26.61 | 26.69 | 26.49 | 0.53% | 2,393 |
| Jan 29, 2026 | 26.58 | 26.63 | 26.55 | 26.55 | 26.35 | -0.34% | 10,397 |
| Jan 28, 2026 | 26.60 | 26.64 | 26.60 | 26.64 | 26.44 | 0.04% | 2,534 |
| Jan 27, 2026 | 26.61 | 26.67 | 26.60 | 26.63 | 26.43 | -0.15% | 4,231 |
| Jan 26, 2026 | 26.64 | 26.74 | 26.60 | 26.67 | 26.47 | 0.02% | 9,976 |
| Jan 23, 2026 | 26.64 | 26.68 | 26.64 | 26.67 | 26.47 | -0.28% | 4,392 |
| Jan 22, 2026 | 26.73 | 26.75 | 26.72 | 26.74 | 26.44 | - | 1,657 |
| Jan 21, 2026 | 26.81 | 26.81 | 26.67 | 26.74 | 26.44 | -0.04% | 3,205 |
| Jan 20, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | 26.45 | -0.11% | 5,652 |
| Jan 19, 2026 | 26.63 | 26.78 | 26.63 | 26.78 | 26.48 | -0.15% | 3,216 |
| Jan 16, 2026 | 26.91 | 27.00 | 26.80 | 26.82 | 26.52 | - | 5,365 |