Quadravest Preferred Split Share ETF (TSX:PREF)
Canada
· Delayed Price · Currency is CAD 10.66
0.00 (0.00%)
Jun 5, 2025, 3:55 PM EDT
TSX:PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | - | 6,067 |
| Jun 4, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 0.28% | 1,440 |
| Jun 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 600 |
| Jun 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 1,100 |
| May 30, 2025 | 10.68 | 10.68 | 10.61 | 10.64 | 10.64 | -0.09% | 19,000 |
| May 29, 2025 | 10.63 | 10.65 | 10.63 | 10.65 | 10.59 | 0.09% | 3,800 |
| May 28, 2025 | 10.65 | 10.65 | 10.64 | 10.64 | 10.58 | -0.19% | 800 |
| May 27, 2025 | 10.65 | 10.66 | 10.64 | 10.66 | 10.60 | - | 2,100 |
| May 26, 2025 | 10.64 | 10.66 | 10.64 | 10.66 | 10.60 | 0.47% | 1,400 |
| May 23, 2025 | 10.61 | 10.64 | 10.59 | 10.61 | 10.55 | -0.19% | 12,300 |
| May 22, 2025 | 10.67 | 10.68 | 10.63 | 10.63 | 10.57 | - | 3,900 |
| May 21, 2025 | 10.65 | 10.68 | 10.63 | 10.63 | 10.57 | -0.28% | 9,600 |
| May 20, 2025 | 10.64 | 10.67 | 10.64 | 10.66 | 10.60 | 0.28% | 700 |
| May 16, 2025 | 10.62 | 10.64 | 10.62 | 10.63 | 10.57 | 0.09% | 600 |
| May 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.56 | -0.19% | 1,000 |
| May 14, 2025 | 10.65 | 10.65 | 10.59 | 10.64 | 10.58 | 0.09% | 9,300 |
| May 13, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.57 | 0.19% | 8,400 |
| May 12, 2025 | 10.66 | 10.66 | 10.56 | 10.61 | 10.55 | 0.47% | 3,700 |
| May 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | 0.09% | 3,400 |
| May 8, 2025 | 10.55 | 10.57 | 10.54 | 10.55 | 10.49 | -0.09% | 4,900 |
| May 7, 2025 | 10.57 | 10.57 | 10.53 | 10.56 | 10.50 | -0.09% | 5,600 |
| May 6, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.51 | - | - |
| May 5, 2025 | 10.56 | 10.59 | 10.56 | 10.57 | 10.51 | - | 11,300 |
| May 2, 2025 | 10.48 | 10.57 | 10.48 | 10.57 | 10.51 | 0.28% | 13,900 |
| May 1, 2025 | 10.48 | 10.55 | 10.48 | 10.54 | 10.48 | 0.09% | 5,400 |
| Apr 30, 2025 | 10.47 | 10.53 | 10.46 | 10.53 | 10.47 | -0.85% | 32,900 |
| Apr 29, 2025 | 10.54 | 10.62 | 10.54 | 10.62 | 10.50 | 0.47% | 12,200 |
| Apr 28, 2025 | 10.58 | 10.58 | 10.53 | 10.57 | 10.46 | -0.09% | 4,800 |
| Apr 25, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.46 | 0.67% | 8,800 |
| Apr 24, 2025 | 10.47 | 10.52 | 10.47 | 10.51 | 10.40 | 0.48% | 2,100 |
| Apr 23, 2025 | 10.32 | 10.49 | 10.32 | 10.46 | 10.35 | 0.67% | 35,600 |
| Apr 22, 2025 | 10.36 | 10.40 | 10.36 | 10.39 | 10.28 | 0.10% | 4,400 |
| Apr 21, 2025 | 10.33 | 10.38 | 10.33 | 10.38 | 10.27 | 0.10% | 13,900 |
| Apr 17, 2025 | 10.31 | 10.37 | 10.30 | 10.37 | 10.26 | 0.19% | 9,200 |
| Apr 16, 2025 | 10.34 | 10.35 | 10.32 | 10.35 | 10.24 | 0.29% | 15,500 |
| Apr 15, 2025 | 10.31 | 10.32 | 10.28 | 10.32 | 10.21 | 0.19% | 18,800 |
| Apr 14, 2025 | 10.33 | 10.36 | 10.28 | 10.30 | 10.19 | 0.10% | 7,300 |
| Apr 11, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.18 | 0.49% | 1,400 |
| Apr 10, 2025 | 10.31 | 10.32 | 10.23 | 10.24 | 10.13 | -1.54% | 12,500 |
| Apr 9, 2025 | 10.23 | 10.40 | 10.15 | 10.40 | 10.29 | 1.46% | 25,200 |
| Apr 8, 2025 | 10.30 | 10.31 | 10.21 | 10.25 | 10.14 | -0.19% | 14,300 |
| Apr 7, 2025 | 9.20 | 10.27 | 9.20 | 10.27 | 10.16 | -0.39% | 51,400 |
| Apr 4, 2025 | 10.48 | 10.49 | 10.24 | 10.31 | 10.20 | -2.00% | 41,300 |
| Apr 3, 2025 | 10.67 | 10.68 | 10.52 | 10.52 | 10.41 | -1.22% | 12,500 |
| Apr 2, 2025 | 10.66 | 10.66 | 10.63 | 10.65 | 10.53 | -0.37% | 5,700 |
| Apr 1, 2025 | 10.70 | 10.72 | 10.66 | 10.69 | 10.57 | - | 5,100 |
| Mar 31, 2025 | 10.70 | 10.70 | 10.59 | 10.69 | 10.57 | 0.09% | 12,400 |
| Mar 28, 2025 | 10.69 | 10.69 | 10.66 | 10.68 | 10.51 | -0.19% | 4,500 |
| Mar 27, 2025 | 10.72 | 10.73 | 10.70 | 10.70 | 10.53 | -0.28% | 15,000 |
| Mar 26, 2025 | 10.77 | 10.77 | 10.71 | 10.73 | 10.56 | - | 7,000 |