Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada · Delayed Price · Currency is CAD 9.46
-0.02 (-0.21%)
At close: Mar 4, 2026
TSX:SPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.47 | 9.48 | 9.45 | 9.46 | 9.46 | -0.21% | 4,481 |
| Mar 3, 2026 | 9.41 | 9.48 | 9.40 | 9.48 | 9.48 | 0.74% | 45,400 |
| Mar 2, 2026 | 9.54 | 9.54 | 9.41 | 9.41 | 9.41 | -0.32% | 927 |
| Feb 27, 2026 | 9.47 | 9.47 | 9.42 | 9.44 | 9.44 | -0.63% | 4,431 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.48 | 9.50 | 9.42 | 0.21% | 4,522 |
| Feb 25, 2026 | 9.46 | 9.48 | 9.45 | 9.48 | 9.40 | 0.21% | 2,854 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.45 | 9.46 | 9.38 | - | 3,844 |
| Feb 23, 2026 | 9.44 | 9.46 | 9.42 | 9.46 | 9.38 | 0.21% | 22,607 |
| Feb 20, 2026 | 9.41 | 9.44 | 9.41 | 9.44 | 9.36 | 0.43% | 6,646 |
| Feb 19, 2026 | 9.37 | 9.40 | 9.34 | 9.40 | 9.32 | - | 8,019 |
| Feb 18, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.32 | 0.32% | 14,601 |
| Feb 17, 2026 | 9.36 | 9.37 | 9.35 | 9.37 | 9.29 | 0.11% | 3,744 |
| Feb 13, 2026 | 9.36 | 9.37 | 9.33 | 9.36 | 9.28 | 0.11% | 12,565 |
| Feb 12, 2026 | 9.37 | 9.37 | 9.32 | 9.35 | 9.27 | -0.21% | 2,914 |
| Feb 11, 2026 | 9.34 | 9.37 | 9.34 | 9.37 | 9.29 | 0.43% | 6,849 |
| Feb 10, 2026 | 9.31 | 9.33 | 9.31 | 9.33 | 9.25 | 0.32% | 2,591 |
| Feb 9, 2026 | 9.27 | 9.30 | 9.26 | 9.30 | 9.22 | 0.32% | 1,536 |
| Feb 6, 2026 | 9.26 | 9.28 | 9.25 | 9.27 | 9.19 | 0.11% | 3,900 |
| Feb 5, 2026 | 9.26 | 9.27 | 9.25 | 9.26 | 9.18 | 0.54% | 6,016 |
| Feb 4, 2026 | 9.26 | 9.26 | 9.21 | 9.21 | 9.13 | -0.75% | 8,460 |
| Feb 3, 2026 | 9.26 | 9.30 | 9.25 | 9.28 | 9.20 | 0.22% | 6,212 |
| Feb 2, 2026 | 9.27 | 9.27 | 9.24 | 9.26 | 9.18 | -0.22% | 3,797 |
| Jan 30, 2026 | 9.31 | 9.31 | 9.22 | 9.28 | 9.20 | -0.54% | 77,937 |
| Jan 29, 2026 | 9.37 | 9.37 | 9.33 | 9.33 | 9.17 | -0.11% | 3,378 |
| Jan 28, 2026 | 9.35 | 9.35 | 9.32 | 9.34 | 9.18 | - | 4,706 |
| Jan 27, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.18 | 0.05% | 12,058 |
| Jan 26, 2026 | 9.37 | 9.37 | 9.33 | 9.34 | 9.17 | -0.37% | 8,297 |
| Jan 23, 2026 | 9.33 | 9.37 | 9.33 | 9.37 | 9.20 | 0.32% | 2,200 |
| Jan 22, 2026 | 9.38 | 9.38 | 9.33 | 9.34 | 9.18 | 0.21% | 6,512 |
| Jan 21, 2026 | 9.30 | 9.33 | 9.30 | 9.32 | 9.16 | -0.11% | 12,724 |
| Jan 20, 2026 | 9.30 | 9.36 | 9.30 | 9.33 | 9.17 | -0.21% | 21,469 |
| Jan 19, 2026 | 9.35 | 9.35 | 9.31 | 9.35 | 9.19 | 0.11% | 3,128 |
| Jan 16, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | 9.18 | -0.74% | 14,109 |
| Jan 15, 2026 | 9.34 | 9.41 | 9.34 | 9.41 | 9.24 | 0.53% | 9,792 |
| Jan 14, 2026 | 9.39 | 9.39 | 9.35 | 9.36 | 9.20 | 0.21% | 9,033 |
| Jan 13, 2026 | 9.37 | 9.37 | 9.34 | 9.34 | 9.18 | -0.11% | 10,670 |
| Jan 12, 2026 | 9.35 | 9.36 | 9.35 | 9.35 | 9.19 | - | 2,121 |
| Jan 9, 2026 | 9.33 | 9.37 | 9.33 | 9.35 | 9.19 | -0.11% | 10,899 |
| Jan 8, 2026 | 9.33 | 9.37 | 9.33 | 9.36 | 9.20 | 0.21% | 4,545 |
| Jan 7, 2026 | 9.41 | 9.42 | 9.34 | 9.34 | 9.18 | -0.21% | 9,293 |
| Jan 6, 2026 | 9.39 | 9.39 | 9.36 | 9.36 | 9.20 | -0.43% | 1,514 |
| Jan 5, 2026 | 9.48 | 9.48 | 9.33 | 9.40 | 9.23 | 0.21% | 5,735 |
| Jan 2, 2026 | 9.47 | 9.47 | 9.35 | 9.38 | 9.21 | 0.54% | 3,880 |
| Dec 31, 2025 | 9.39 | 9.39 | 9.33 | 9.33 | 9.17 | -1.17% | 7,320 |
| Dec 30, 2025 | 9.39 | 9.44 | 9.39 | 9.44 | 9.19 | 0.53% | 30,800 |
| Dec 29, 2025 | 9.35 | 9.41 | 9.35 | 9.39 | 9.14 | - | 16,202 |
| Dec 23, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.14 | 0.54% | 3,233 |
| Dec 22, 2025 | 9.40 | 9.40 | 9.33 | 9.34 | 9.09 | -0.53% | 5,993 |
| Dec 19, 2025 | 9.38 | 9.39 | 9.35 | 9.39 | 9.14 | 0.75% | 4,200 |
| Dec 18, 2025 | 9.31 | 9.33 | 9.31 | 9.32 | 9.07 | 0.11% | 2,200 |