NBI Active Canadian Preferred Shares ETF (TSX:NPRF)
Canada · Delayed Price · Currency is CAD 26.84
-0.05 (-0.19%)
Nov 12, 2026, 11:19 AM EST
TSX:NPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.19% | 1,602 |
| Nov 11, 2026 | 26.79 | 26.89 | 26.76 | 26.89 | 26.89 | 0.30% | 2,627 |
| Nov 10, 2026 | 26.81 | 26.87 | 26.78 | 26.81 | 26.81 | -0.33% | 3,618 |
| Nov 9, 2026 | 26.69 | 26.95 | 26.69 | 26.90 | 26.90 | 0.22% | 2,211 |
| Nov 6, 2026 | 26.77 | 26.84 | 26.70 | 26.84 | 26.84 | -0.07% | 23,319 |
| Nov 5, 2026 | 26.83 | 26.87 | 26.83 | 26.86 | 26.86 | 0.22% | 3,237 |
| Nov 4, 2026 | 26.85 | 27.00 | 26.76 | 26.80 | 26.80 | -0.11% | 1,815 |
| Nov 3, 2026 | 26.75 | 26.84 | 26.75 | 26.83 | 26.83 | 0.30% | 3,598 |
| Nov 2, 2026 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.41% | 788 |
| Oct 30, 2026 | 26.86 | 26.87 | 26.85 | 26.86 | 26.86 | 0.07% | 2,908 |
| Oct 29, 2026 | 26.83 | 26.86 | 26.83 | 26.84 | 26.84 | -0.04% | 3,860 |
| Oct 28, 2026 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | -0.04% | 4,381 |
| Oct 27, 2026 | 26.79 | 26.86 | 26.76 | 26.86 | 26.86 | - | 1,622 |
| Oct 26, 2026 | 26.58 | 26.86 | 26.58 | 26.86 | 26.86 | 0.41% | 4,674 |
| Oct 23, 2026 | 26.78 | 26.80 | 26.75 | 26.75 | 26.75 | -0.48% | 1,980 |
| Oct 22, 2026 | 27.03 | 27.03 | 27.00 | 27.00 | 26.88 | -0.11% | 1,544 |
| Oct 21, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 26.91 | -0.18% | 353 |
| Oct 20, 2026 | 27.00 | 27.08 | 27.00 | 27.08 | 26.96 | 0.71% | 711 |
| Oct 19, 2026 | 26.74 | 26.89 | 26.74 | 26.89 | 26.77 | -0.52% | 965 |
| Oct 16, 2026 | 26.86 | 27.03 | 26.86 | 27.03 | 26.91 | 0.22% | 5,625 |
| Oct 15, 2026 | 26.99 | 26.99 | 26.82 | 26.97 | 26.85 | -0.04% | 2,011 |
| Oct 14, 2026 | 26.90 | 27.01 | 26.90 | 26.98 | 26.86 | -0.15% | 1,768 |
| Oct 13, 2026 | 27.01 | 27.03 | 27.01 | 27.02 | 26.90 | -0.04% | 893 |
| Oct 9, 2026 | 26.97 | 27.03 | 26.91 | 27.03 | 26.91 | 1.01% | 2,313 |
| Oct 8, 2026 | 26.66 | 26.83 | 26.60 | 26.76 | 26.64 | 0.53% | 3,800 |
| Oct 7, 2026 | 26.50 | 26.70 | 26.50 | 26.62 | 26.50 | -0.11% | 11,092 |
| Oct 6, 2026 | 26.70 | 26.71 | 26.65 | 26.65 | 26.53 | -0.26% | 1,871 |
| Oct 5, 2026 | 26.66 | 26.72 | 26.63 | 26.72 | 26.60 | -0.11% | 1,513 |
| Oct 2, 2026 | 26.76 | 26.76 | 26.75 | 26.75 | 26.63 | 0.19% | 374 |
| Oct 1, 2026 | 26.72 | 26.73 | 26.70 | 26.70 | 26.58 | -0.30% | 1,630 |
| Sep 29, 2026 | 27.30 | 27.30 | 26.74 | 26.78 | 26.66 | -0.33% | 1,761 |
| Sep 28, 2026 | 26.90 | 26.91 | 26.75 | 26.87 | 26.75 | -0.26% | 2,921 |
| Sep 25, 2026 | 26.96 | 26.96 | 26.90 | 26.94 | 26.82 | -0.26% | 6,040 |
| Sep 24, 2026 | 27.00 | 27.05 | 26.90 | 27.01 | 26.89 | -0.07% | 3,738 |
| Sep 23, 2026 | 27.02 | 27.05 | 27.02 | 27.03 | 26.91 | -0.18% | 1,064 |
| Sep 22, 2026 | 26.96 | 27.12 | 26.96 | 27.08 | 26.96 | 0.59% | 1,643 |
| Sep 21, 2026 | 27.35 | 27.35 | 26.80 | 27.04 | 26.80 | -0.66% | 11,125 |
| Sep 18, 2026 | 27.36 | 27.36 | 27.21 | 27.22 | 26.98 | 0.44% | 2,346 |
| Sep 17, 2026 | 27.20 | 27.32 | 27.07 | 27.10 | 26.86 | -0.26% | 5,600 |
| Sep 16, 2026 | 27.11 | 27.22 | 27.10 | 27.17 | 26.93 | -0.15% | 5,214 |
| Sep 15, 2026 | 27.22 | 27.22 | 27.21 | 27.21 | 26.97 | -0.07% | 745 |
| Sep 14, 2026 | 27.20 | 27.23 | 27.18 | 27.23 | 26.99 | 0.29% | 676 |
| Sep 11, 2026 | 27.26 | 27.26 | 27.15 | 27.15 | 26.91 | -0.55% | 3,967 |
| Sep 10, 2026 | 27.40 | 27.44 | 27.30 | 27.30 | 27.06 | -0.66% | 6,349 |
| Sep 9, 2026 | 27.45 | 27.48 | 27.45 | 27.48 | 27.24 | - | 1,322 |
| Sep 8, 2026 | 27.54 | 27.57 | 27.42 | 27.48 | 27.24 | 0.04% | 3,824 |
| Sep 4, 2026 | 27.42 | 27.47 | 27.42 | 27.47 | 27.23 | 0.18% | 532 |
| Sep 3, 2026 | 27.40 | 27.49 | 27.37 | 27.42 | 27.18 | -0.25% | 1,537 |
| Sep 2, 2026 | 27.46 | 27.49 | 27.46 | 27.49 | 27.25 | 0.44% | 1,662 |
| Sep 1, 2026 | 27.43 | 27.43 | 27.34 | 27.37 | 27.13 | -0.29% | 2,159 |