Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada · Delayed Price · Currency is CAD 10.10
-0.01 (-0.10%)
At close: Jun 26, 2026
TSX:SPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.05 | 10.13 | 10.02 | 10.10 | 10.10 | -0.10% | 71,192 |
| Jun 25, 2026 | 10.10 | 10.11 | 10.04 | 10.11 | 10.11 | 0.70% | 41,977 |
| Jun 24, 2026 | 10.03 | 10.04 | 10.01 | 10.04 | 10.04 | 0.35% | 103,083 |
| Jun 23, 2026 | 10.05 | 10.05 | 10.00 | 10.01 | 10.01 | 0.15% | 31,506 |
| Jun 22, 2026 | 10.07 | 10.07 | 9.99 | 9.99 | 9.99 | - | 60,893 |
| Jun 19, 2026 | 10.07 | 10.09 | 9.99 | 9.99 | 9.99 | -0.30% | 42,089 |
| Jun 18, 2026 | 10.03 | 10.04 | 9.98 | 10.02 | 10.02 | 0.40% | 129,158 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 17,325 |
| Jun 16, 2026 | 10.04 | 10.04 | 9.95 | 10.00 | 10.00 | -0.30% | 22,525 |
| Jun 15, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.40% | 12,468 |
| Jun 12, 2026 | 9.88 | 9.99 | 9.83 | 9.99 | 9.99 | 1.52% | 26,684 |
| Jun 11, 2026 | 9.85 | 9.90 | 9.84 | 9.84 | 9.84 | -0.10% | 27,711 |
| Jun 10, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | -0.10% | 2,200 |
| Jun 9, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.92% | 3,950 |
| Jun 8, 2026 | 9.94 | 9.94 | 9.75 | 9.77 | 9.77 | 0.10% | 12,741 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.76 | 9.76 | 9.76 | -1.51% | 15,758 |
| Jun 4, 2026 | 9.89 | 9.92 | 9.85 | 9.91 | 9.91 | 0.41% | 4,632 |
| Jun 3, 2026 | 9.90 | 9.92 | 9.87 | 9.87 | 9.87 | -0.20% | 19,643 |
| Jun 2, 2026 | 9.93 | 9.93 | 9.85 | 9.89 | 9.89 | -0.10% | 12,862 |
| Jun 1, 2026 | 9.85 | 9.94 | 9.85 | 9.90 | 9.90 | 0.10% | 101,867 |
| May 29, 2026 | 9.92 | 9.93 | 9.87 | 9.89 | 9.89 | -0.47% | 21,146 |
| May 28, 2026 | 10.05 | 10.05 | 9.97 | 10.02 | 9.94 | 0.40% | 18,922 |
| May 27, 2026 | 9.95 | 10.04 | 9.93 | 9.98 | 9.90 | 0.20% | 15,733 |
| May 26, 2026 | 9.97 | 9.97 | 9.91 | 9.96 | 9.88 | -0.10% | 11,682 |
| May 25, 2026 | 10.00 | 10.00 | 9.92 | 9.97 | 9.89 | -0.10% | 11,991 |
| May 22, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.90 | -0.10% | 1,617 |
| May 21, 2026 | 10.00 | 10.00 | 9.94 | 9.99 | 9.91 | -0.10% | 9,727 |
| May 20, 2026 | 9.90 | 10.00 | 9.88 | 10.00 | 9.92 | 0.81% | 27,241 |
| May 19, 2026 | 9.96 | 9.96 | 9.85 | 9.92 | 9.84 | 0.61% | 12,940 |
| May 15, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.78 | 0.41% | 8,898 |
| May 14, 2026 | 9.83 | 9.83 | 9.79 | 9.82 | 9.74 | -0.10% | 14,430 |
| May 13, 2026 | 9.84 | 9.84 | 9.77 | 9.83 | 9.75 | 0.31% | 15,428 |
| May 12, 2026 | 9.83 | 9.84 | 9.76 | 9.80 | 9.72 | 0.20% | 14,155 |
| May 11, 2026 | 9.85 | 9.85 | 9.75 | 9.78 | 9.70 | 0.62% | 9,164 |
| May 8, 2026 | 9.72 | 9.75 | 9.70 | 9.72 | 9.64 | 0.10% | 15,203 |
| May 7, 2026 | 9.69 | 9.71 | 9.65 | 9.71 | 9.63 | 0.41% | 8,991 |
| May 6, 2026 | 9.65 | 9.67 | 9.65 | 9.67 | 9.59 | - | 1,960 |
| May 5, 2026 | 9.61 | 9.67 | 9.61 | 9.67 | 9.59 | 0.31% | 7,097 |
| May 4, 2026 | 9.63 | 9.64 | 9.61 | 9.64 | 9.56 | 0.10% | 4,479 |
| May 1, 2026 | 9.60 | 9.65 | 9.60 | 9.63 | 9.55 | 0.42% | 6,496 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.55 | 9.59 | 9.51 | 0.24% | 11,603 |
| Apr 29, 2026 | 9.67 | 9.67 | 9.63 | 9.65 | 9.49 | - | 10,779 |
| Apr 28, 2026 | 9.64 | 9.65 | 9.63 | 9.65 | 9.49 | 0.10% | 12,661 |
| Apr 27, 2026 | 9.68 | 9.68 | 9.63 | 9.64 | 9.48 | -0.21% | 7,058 |
| Apr 24, 2026 | 9.63 | 9.67 | 9.62 | 9.66 | 9.50 | 0.21% | 12,750 |
| Apr 23, 2026 | 9.66 | 9.68 | 9.63 | 9.64 | 9.48 | -0.10% | 9,268 |
| Apr 22, 2026 | 9.64 | 9.65 | 9.63 | 9.65 | 9.49 | 0.10% | 4,098 |
| Apr 21, 2026 | 9.65 | 9.65 | 9.62 | 9.64 | 9.48 | -0.10% | 10,185 |
| Apr 20, 2026 | 9.66 | 9.66 | 9.63 | 9.65 | 9.49 | -0.31% | 7,282 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.59 | 9.68 | 9.52 | 0.94% | 28,153 |