Skip to main content
NBI Active Canadian Preferred Shares ETF (TSX: NPRF)
Canada flag Canada · Delayed Price · Currency is CAD
23.84
+0.03 (0.13%)
Dec 24, 2024, 12:29 PM EST

NPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202423.7123.8623.7123.8423.840.13%1,215
Dec 23, 202423.7523.8423.7523.8123.81-0.08%2,220
Dec 20, 202423.7923.8523.7623.8323.830.29%3,724
Dec 19, 202423.8123.8123.7623.7623.76-0.13%2,500
Dec 18, 202423.8423.8523.7923.7923.79-15,140
Dec 17, 202423.8723.8823.7923.7923.79-0.25%7,700
Dec 16, 202423.8823.8823.8223.8523.850.08%5,200
Dec 13, 202423.6523.8723.6523.8323.83-30,300
Dec 12, 202423.5623.8323.5623.8323.830.42%49,032
Dec 11, 202423.6523.7323.6523.7323.730.76%8,700
Dec 10, 202423.4723.5723.4723.5523.550.34%21,300
Dec 9, 202423.2123.5023.2123.4723.470.34%11,401
Dec 6, 202423.3823.4323.2023.3923.390.09%7,740
Dec 5, 202423.3723.3823.3423.3723.37-6,400
Dec 4, 202423.3923.4023.3623.3723.37-0.04%13,000
Dec 3, 202423.4923.4923.3823.3823.38-0.04%4,200
Dec 2, 202423.4223.4323.3323.3923.390.09%7,006
Nov 29, 202423.4623.4723.3723.3723.37-0.60%13,505
Nov 28, 202423.3923.5123.3923.5123.510.94%4,023
Nov 27, 202423.3723.3723.2923.2923.29-0.30%4,100
Nov 26, 202423.2823.3723.2623.3623.360.60%3,200
Nov 25, 202423.1523.2223.1523.2223.220.43%1,600
Nov 22, 202423.1323.1323.0623.1223.12-0.60%2,300
Nov 21, 202423.1923.2623.1923.2623.160.56%6,100
Nov 20, 202423.1223.1823.1223.1323.030.09%2,712
Nov 19, 202423.0523.1523.0023.1123.010.48%5,100
Nov 18, 202423.0223.0323.0023.0022.900.26%3,000
Nov 15, 202422.9723.0222.9422.9422.84-0.04%2,200
Nov 14, 202422.9622.9622.9522.9522.850.31%2,800
Nov 13, 202422.8822.9522.8622.8822.780.18%13,500
Nov 12, 202423.2423.2422.8422.8422.74-25,700
Nov 11, 202422.7822.8622.7822.8422.740.40%2,200
Nov 8, 202423.2823.2822.7522.7522.65-0.39%6,600
Nov 7, 202422.8322.8622.8222.8422.74-1,500
Nov 6, 202422.8622.8822.8422.8422.74-0.44%800
Nov 5, 202423.0023.0622.8022.9422.84-0.30%48,600
Nov 4, 202423.0223.0423.0123.0122.91-0.04%1,200
Nov 1, 202423.0823.0823.0223.0222.92-0.13%1,300
Oct 31, 202423.0323.0522.9723.0522.950.09%4,601
Oct 30, 202423.1023.1223.0323.0322.93-0.04%3,100
Oct 29, 202423.1223.1723.0223.0422.94-0.82%4,100
Oct 28, 202423.2023.2523.1623.2323.13-0.04%6,200
Oct 25, 202423.1523.2423.1523.2423.140.39%4,900
Oct 24, 202423.1023.1623.1023.1523.05-0.43%2,000
Oct 23, 202423.2823.2823.2423.2523.060.09%1,300
Oct 22, 202423.2223.2823.2223.2323.140.04%2,500
Oct 21, 202423.3623.3623.2223.2223.13-0.60%3,128
Oct 18, 202423.2723.3923.2523.3623.270.52%8,600
Oct 17, 202423.0523.2923.0523.2423.150.48%2,500
Oct 16, 202423.2523.2823.1323.1323.04-0.22%18,200
Oct 15, 202423.2223.2523.1523.1823.09-0.09%3,400
Oct 11, 202423.1823.2423.1823.2023.11-0.09%2,900
Oct 10, 202423.2523.2523.2223.2223.13-0.09%2,500
Oct 9, 202423.2823.3923.2323.2423.15-1.40%6,500
Oct 8, 202423.5323.5723.2723.5723.480.13%5,300
Oct 7, 202423.3223.5423.2923.5423.451.12%5,600
Oct 4, 202423.1123.3223.1123.2823.190.22%3,900
Oct 3, 202423.5423.5423.2123.2323.140.30%7,600
Oct 2, 202423.2123.2523.1523.1623.07-1.45%6,000
Oct 1, 202423.2323.5023.2323.5023.410.69%10,100
Sep 30, 202423.1923.3423.1823.3423.251.04%1,300
Sep 27, 202423.1123.1223.0823.1023.010.09%3,900
Sep 26, 202423.0923.1023.0623.0822.990.04%1,604
Sep 25, 202423.1023.1023.0623.0722.98-0.22%1,100
Sep 24, 202423.1623.2023.1223.1223.12-0.39%3,140
Sep 23, 202423.2123.2323.1623.2123.210.26%7,448
Sep 20, 202423.2423.2823.1523.1523.15-0.64%6,000
Sep 19, 202423.2923.3023.2723.3023.210.17%7,200
Sep 18, 202423.2323.2623.2023.2623.17-0.39%2,101
Sep 17, 202423.2323.3523.2323.3523.260.47%6,600
Sep 16, 202423.1923.2423.1823.2423.150.09%1,900
Sep 13, 202423.1823.2723.1823.2223.130.22%2,600
Sep 12, 202423.0923.2123.0923.1723.080.30%47,100
Sep 11, 202423.1623.1623.1023.1023.01-0.17%2,800
Sep 10, 202423.2023.2023.1023.1423.05-0.86%5,844
Sep 9, 202423.2023.5122.9923.3423.250.73%34,000
Sep 6, 202423.1523.1723.1523.1723.08-1,800
Sep 5, 202423.1623.2223.1523.1723.080.09%3,500
Sep 4, 202423.0623.1823.0623.1523.060.26%2,000
Sep 3, 202423.1223.2023.0923.0923.00-0.04%11,500
Aug 30, 202423.1223.1223.1023.1023.010.22%1,200
Aug 29, 202422.9923.1122.9923.0522.960.26%11,100
Aug 28, 202422.9023.0522.9022.9922.90-0.39%3,200
Aug 27, 202422.9823.1022.9523.0822.990.09%7,000
Aug 26, 202423.0323.0623.0223.0622.970.52%3,300
Aug 23, 202422.9322.9422.8922.9422.85-0.22%4,238
Aug 22, 202422.9523.0022.9422.9922.810.26%11,700
Aug 21, 202422.9122.9322.8922.9322.750.17%6,230
Aug 20, 202422.8322.9122.8022.8922.800.26%2,400
Aug 19, 202422.7922.8922.7722.8322.740.09%4,300
Aug 16, 202422.8222.8422.7822.8122.72-0.44%1,800
Aug 15, 202422.8123.1522.8122.9122.820.61%4,410
Aug 14, 202422.7922.9122.7022.7722.680.44%5,500
Aug 13, 202422.6722.6722.6322.6722.58-0.22%1,200
Aug 12, 202422.6322.7222.6222.7222.630.89%1,000
Aug 9, 202422.5222.6322.4922.5222.43-1.10%24,300
Aug 8, 202422.5322.7722.5122.7722.680.49%4,500
Aug 7, 202422.6122.6622.5222.6622.571.48%6,100
Aug 6, 202422.3822.4422.3322.3322.24-1.41%3,200
Aug 2, 202422.7022.7222.6322.6522.56-1.09%6,900