Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada
· Delayed Price · Currency is CAD 9.24
-0.01 (-0.05%)
Jul 3, 2025, 9:30 AM EDT
TSX:SPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.24 | 9.24 | 9.22 | 9.22 | - | -0.22% | 5,500 |
| Jul 2, 2025 | 9.25 | 9.25 | 9.21 | 9.24 | - | -0.11% | 10,900 |
| Jun 30, 2025 | 9.28 | 9.28 | 9.25 | 9.25 | - | -0.43% | 1,400 |
| Jun 27, 2025 | 9.31 | 9.31 | 9.29 | 9.29 | - | -0.32% | 20,600 |
| Jun 26, 2025 | 9.30 | 9.33 | 9.30 | 9.32 | - | 0.11% | 3,100 |
| Jun 25, 2025 | 9.32 | 9.33 | 9.30 | 9.31 | - | -0.11% | 5,400 |
| Jun 24, 2025 | 9.34 | 9.34 | 9.28 | 9.32 | - | - | 4,900 |
| Jun 23, 2025 | 9.29 | 9.33 | 9.27 | 9.32 | - | - | 10,200 |
| Jun 20, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | 0.22% | 1,300 |
| Jun 19, 2025 | 9.31 | 9.35 | 9.30 | 9.30 | - | -0.32% | 5,800 |
| Jun 18, 2025 | 9.32 | 9.35 | 9.32 | 9.33 | - | - | 2,800 |
| Jun 17, 2025 | 9.30 | 9.35 | 9.30 | 9.33 | - | 0.21% | 6,000 |
| Jun 16, 2025 | 9.29 | 9.33 | 9.26 | 9.31 | - | -0.21% | 9,800 |
| Jun 13, 2025 | 9.32 | 9.35 | 9.32 | 9.33 | - | 0.11% | 2,000 |
| Jun 12, 2025 | 9.39 | 9.39 | 9.19 | 9.32 | - | -0.43% | 86,300 |
| Jun 11, 2025 | 9.40 | 9.41 | 9.35 | 9.36 | - | -0.43% | 11,600 |
| Jun 10, 2025 | 9.41 | 9.42 | 9.37 | 9.40 | - | 0.11% | 25,400 |
| Jun 9, 2025 | 9.38 | 9.40 | 9.37 | 9.39 | - | 0.11% | 6,600 |
| Jun 6, 2025 | 9.37 | 9.39 | 9.34 | 9.38 | - | -0.64% | 2,700 |
| Jun 5, 2025 | 9.41 | 9.44 | 9.38 | 9.44 | - | 0.11% | 3,100 |
| Jun 4, 2025 | 9.40 | 9.43 | 9.36 | 9.43 | - | 0.32% | 1,300 |
| Jun 3, 2025 | 9.35 | 9.40 | 9.28 | 9.40 | - | 0.32% | 15,100 |
| Jun 2, 2025 | 9.37 | 9.37 | 9.36 | 9.37 | - | -0.43% | 3,100 |
| May 30, 2025 | 9.39 | 9.41 | 9.38 | 9.41 | - | -0.42% | 2,000 |
| May 29, 2025 | 9.45 | 9.45 | 9.38 | 9.45 | - | -0.32% | 3,800 |
| May 28, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | - | 0.11% | 4,300 |
| May 27, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | - | 0.21% | 700 |
| May 26, 2025 | 9.45 | 9.45 | 9.39 | 9.45 | - | 0.32% | 12,800 |
| May 23, 2025 | 9.46 | 9.46 | 9.39 | 9.42 | - | -0.74% | 3,900 |
| May 22, 2025 | 9.48 | 9.50 | 9.46 | 9.49 | - | 0.21% | 3,700 |
| May 21, 2025 | 9.50 | 9.50 | 9.46 | 9.47 | - | -0.42% | 3,000 |
| May 20, 2025 | 9.46 | 9.52 | 9.46 | 9.51 | - | 0.96% | 8,500 |
| May 16, 2025 | 9.45 | 9.47 | 9.42 | 9.42 | - | 0.21% | 3,100 |
| May 15, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | - | - | 1,200 |
| May 14, 2025 | 9.37 | 9.40 | 9.36 | 9.40 | - | 0.11% | 7,500 |
| May 13, 2025 | 9.36 | 9.41 | 9.36 | 9.39 | - | 0.54% | 9,100 |
| May 12, 2025 | 9.34 | 9.35 | 9.33 | 9.34 | - | - | 3,100 |
| May 9, 2025 | 9.31 | 9.34 | 9.28 | 9.34 | - | 0.32% | 12,800 |
| May 8, 2025 | 9.35 | 9.35 | 9.29 | 9.31 | - | -0.32% | 9,500 |
| May 7, 2025 | 9.35 | 9.35 | 9.30 | 9.34 | - | - | 2,600 |
| May 6, 2025 | 9.28 | 9.34 | 9.23 | 9.34 | - | 0.86% | 23,200 |
| May 5, 2025 | 9.32 | 9.35 | 9.26 | 9.26 | - | -0.96% | 36,600 |
| May 2, 2025 | 9.36 | 9.41 | 9.35 | 9.35 | - | 0.54% | 12,300 |
| May 1, 2025 | 9.29 | 9.30 | 9.26 | 9.30 | - | -0.11% | 2,400 |
| Apr 30, 2025 | 9.32 | 9.32 | 9.17 | 9.31 | - | -1.90% | 5,400 |
| Apr 29, 2025 | 9.35 | 9.53 | 9.35 | 9.49 | - | 1.28% | 10,000 |
| Apr 28, 2025 | 9.41 | 9.45 | 9.37 | 9.37 | - | -0.11% | 3,400 |
| Apr 25, 2025 | 9.35 | 9.42 | 9.35 | 9.38 | - | 0.75% | 3,000 |
| Apr 24, 2025 | 9.30 | 9.36 | 9.30 | 9.31 | - | -0.43% | 4,500 |
| Apr 23, 2025 | 9.27 | 9.36 | 9.26 | 9.35 | - | 2.75% | 65,700 |