Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada
· Delayed Price · Currency is CAD 9.45
-0.03 (-0.32%)
May 29, 2025, 4:00 PM EDT
TSX:SPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.39 | 9.40 | 9.39 | 9.39 | - | -0.63% | 455 |
| 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 |
| Apr 22, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | - | -1.94% | 7,400 |
| Apr 21, 2025 | 9.36 | 9.36 | 9.14 | 9.28 | - | 1.20% | 700 |
| Apr 17, 2025 | 9.20 | 9.20 | 9.14 | 9.17 | - | 0.77% | 2,500 |
| Apr 16, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | - | - | 16,500 |
| Apr 15, 2025 | 9.06 | 9.10 | 9.03 | 9.10 | - | 0.78% | 8,200 |
| Apr 14, 2025 | 9.12 | 9.15 | 8.98 | 9.03 | - | -0.33% | 9,900 |
| Apr 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | 2.26% | 200 |
| Apr 10, 2025 | 9.10 | 9.10 | 8.86 | 8.86 | - | -2.64% | 17,900 |
| Apr 9, 2025 | 8.80 | 9.11 | 8.70 | 9.10 | - | 2.82% | 6,700 |
| Apr 8, 2025 | 9.00 | 9.05 | 8.83 | 8.85 | - | -0.11% | 13,500 |
| Apr 7, 2025 | 8.94 | 8.94 | 8.34 | 8.86 | - | -2.74% | 18,400 |
| Apr 4, 2025 | 9.48 | 9.48 | 9.04 | 9.11 | - | -4.31% | 36,900 |
| Apr 3, 2025 | 9.60 | 9.65 | 9.51 | 9.52 | - | -1.14% | 11,500 |
| Apr 2, 2025 | 9.74 | 9.74 | 9.61 | 9.63 | - | -0.82% | 55,500 |
| Apr 1, 2025 | 9.73 | 9.73 | 9.65 | 9.71 | - | -0.51% | 9,700 |
| Mar 31, 2025 | 9.67 | 9.76 | 9.63 | 9.76 | - | -0.10% | 16,000 |
| Mar 28, 2025 | 9.78 | 9.81 | 9.76 | 9.77 | - | -0.41% | 5,000 |
| Mar 27, 2025 | 9.76 | 9.83 | 9.76 | 9.81 | - | -0.10% | 9,000 |
| Mar 26, 2025 | 9.82 | 9.86 | 9.79 | 9.82 | - | - | 25,300 |
| Mar 25, 2025 | 9.77 | 9.82 | 9.76 | 9.82 | - | 0.41% | 30,700 |
| Mar 24, 2025 | 9.71 | 9.80 | 9.71 | 9.78 | - | 0.31% | 68,900 |
| Mar 21, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | - | 0.10% | 26,000 |
| Mar 20, 2025 | 9.74 | 9.74 | 9.70 | 9.74 | - | - | 5,700 |