Quadravest Preferred Split Share ETF (TSX:PREF)
Canada · Delayed Price · Currency is CAD 10.70
+0.01 (0.09%)
Aug 15, 2025, 3:59 PM EDT
TSX:PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 7,696 |
| Aug 14, 2025 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 0.19% | 3,200 |
| Aug 13, 2025 | 10.68 | 10.70 | 10.67 | 10.67 | 10.67 | -0.09% | 6,000 |
| Aug 12, 2025 | 10.68 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 10,600 |
| Aug 11, 2025 | 10.66 | 10.67 | 10.62 | 10.66 | 10.66 | -0.09% | 31,200 |
| Aug 8, 2025 | 10.68 | 10.68 | 10.66 | 10.67 | 10.67 | -0.09% | 7,300 |
| Aug 7, 2025 | 10.67 | 10.68 | 10.66 | 10.68 | 10.68 | -0.09% | 11,900 |
| Aug 6, 2025 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.19% | 15,700 |
| Aug 5, 2025 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | -0.09% | 10,700 |
| Aug 1, 2025 | 10.65 | 10.68 | 10.64 | 10.68 | 10.68 | 0.09% | 26,300 |
| Jul 31, 2025 | 10.70 | 10.70 | 10.64 | 10.67 | 10.67 | -0.47% | 46,900 |
| Jul 30, 2025 | 10.71 | 10.72 | 10.71 | 10.72 | 10.66 | - | 2,000 |
| Jul 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.66 | - | 6,200 |
| Jul 28, 2025 | 10.74 | 10.74 | 10.71 | 10.72 | 10.66 | - | 13,600 |
| Jul 25, 2025 | 10.75 | 10.75 | 10.71 | 10.72 | 10.66 | -0.09% | 19,700 |
| Jul 24, 2025 | 10.71 | 10.73 | 10.70 | 10.73 | 10.67 | 0.19% | 17,300 |
| Jul 23, 2025 | 10.70 | 10.71 | 10.69 | 10.71 | 10.65 | 0.09% | 11,500 |
| Jul 22, 2025 | 10.73 | 10.73 | 10.68 | 10.70 | 10.64 | 0.28% | 9,400 |
| Jul 21, 2025 | 10.68 | 10.68 | 10.67 | 10.67 | 10.61 | -0.09% | 3,000 |
| Jul 18, 2025 | 10.68 | 10.69 | 10.67 | 10.68 | 10.62 | - | 17,000 |
| Jul 17, 2025 | 10.67 | 10.68 | 10.66 | 10.68 | 10.62 | 0.19% | 9,400 |
| Jul 16, 2025 | 10.66 | 10.66 | 10.65 | 10.66 | 10.60 | -0.09% | 2,300 |
| Jul 15, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.61 | - | 4,000 |
| Jul 14, 2025 | 10.59 | 10.67 | 10.59 | 10.67 | 10.61 | -0.28% | 6,000 |
| Jul 11, 2025 | 10.69 | 10.70 | 10.66 | 10.70 | 10.64 | 0.09% | 20,300 |
| Jul 10, 2025 | 10.69 | 10.69 | 10.68 | 10.69 | 10.63 | - | 10,400 |
| Jul 9, 2025 | 10.66 | 10.69 | 10.66 | 10.69 | 10.63 | - | 900 |
| Jul 8, 2025 | 10.69 | 10.69 | 10.67 | 10.69 | 10.63 | 0.09% | 34,500 |
| Jul 7, 2025 | 10.65 | 10.68 | 10.65 | 10.68 | 10.62 | 0.38% | 19,000 |
| Jul 4, 2025 | 10.62 | 10.64 | 10.62 | 10.64 | 10.58 | 0.09% | 12,000 |
| Jul 3, 2025 | 10.64 | 10.64 | 10.61 | 10.63 | 10.57 | 0.19% | 6,500 |
| Jul 2, 2025 | 10.61 | 10.62 | 10.60 | 10.61 | 10.55 | -0.28% | 5,900 |
| Jun 30, 2025 | 10.65 | 10.65 | 10.62 | 10.64 | 10.58 | -0.37% | 3,700 |
| Jun 27, 2025 | 10.67 | 10.68 | 10.66 | 10.68 | 10.56 | 0.09% | 1,700 |
| Jun 26, 2025 | 10.67 | 10.67 | 10.66 | 10.67 | 10.55 | - | 4,400 |
| Jun 25, 2025 | 10.67 | 10.67 | 10.65 | 10.67 | 10.55 | 0.19% | 6,000 |
| Jun 24, 2025 | 10.64 | 10.66 | 10.64 | 10.65 | 10.53 | 0.19% | 2,500 |
| Jun 23, 2025 | 10.64 | 10.65 | 10.63 | 10.63 | 10.52 | -0.09% | 3,600 |
| Jun 20, 2025 | 10.60 | 10.65 | 10.60 | 10.64 | 10.52 | -0.19% | 2,300 |
| Jun 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - | 500 |
| Jun 18, 2025 | 10.67 | 10.67 | 10.64 | 10.66 | 10.54 | 0.09% | 1,700 |
| Jun 17, 2025 | 10.65 | 10.67 | 10.63 | 10.65 | 10.53 | 0.09% | 3,000 |
| Jun 16, 2025 | 10.59 | 10.64 | 10.59 | 10.64 | 10.52 | 0.28% | 13,100 |
| Jun 13, 2025 | 10.61 | 10.63 | 10.60 | 10.61 | 10.50 | -0.56% | 4,200 |
| Jun 12, 2025 | 10.63 | 10.67 | 10.62 | 10.67 | 10.55 | 0.38% | 4,600 |
| Jun 11, 2025 | 10.67 | 10.67 | 10.63 | 10.63 | 10.52 | -0.19% | 2,000 |
| Jun 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.53 | - | 2,300 |
| Jun 9, 2025 | 10.72 | 10.72 | 10.62 | 10.65 | 10.53 | 0.09% | 3,300 |
| Jun 6, 2025 | 10.71 | 10.71 | 10.62 | 10.64 | 10.52 | -0.19% | 18,400 |
| Jun 5, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.54 | - | 6,100 |