Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada · Delayed Price · Currency is CAD 9.82
+0.06 (0.61%)
Aug 13, 2026, 3:55 PM EST
TSX:SPFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.77 | 9.83 | 9.77 | 9.82 | 9.82 | 0.61% | 19,025 |
| Aug 12, 2026 | 9.80 | 9.82 | 9.76 | 9.76 | 9.76 | -0.51% | 60,070 |
| Aug 11, 2026 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | -0.20% | 16,788 |
| Aug 10, 2026 | 9.86 | 9.87 | 9.80 | 9.83 | 9.83 | - | 30,018 |
| Aug 7, 2026 | 9.85 | 9.86 | 9.82 | 9.83 | 9.83 | -1.21% | 53,242 |
| Aug 6, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | 1.12% | 29,479 |
| Aug 5, 2026 | 9.81 | 9.87 | 9.81 | 9.84 | 9.84 | -0.10% | 26,490 |
| Aug 4, 2026 | 9.88 | 9.88 | 9.80 | 9.85 | 9.85 | -0.51% | 18,237 |
| Jul 31, 2026 | 9.83 | 9.90 | 9.75 | 9.90 | 9.90 | 1.57% | 40,481 |
| Jul 30, 2026 | 9.76 | 10.00 | 9.76 | 9.83 | 9.75 | 0.82% | 66,679 |
| Jul 29, 2026 | 9.81 | 9.81 | 9.75 | 9.75 | 9.67 | -0.61% | 25,525 |
| Jul 28, 2026 | 9.82 | 9.84 | 9.80 | 9.81 | 9.73 | -0.61% | 8,886 |
| Jul 27, 2026 | 9.87 | 9.87 | 9.84 | 9.87 | 9.79 | 0.30% | 24,638 |
| Jul 24, 2026 | 9.88 | 9.88 | 9.81 | 9.84 | 9.76 | - | 9,852 |
| Jul 23, 2026 | 9.84 | 9.84 | 9.80 | 9.84 | 9.76 | 0.10% | 22,768 |
| Jul 22, 2026 | 9.80 | 9.85 | 9.80 | 9.83 | 9.75 | 0.51% | 20,295 |
| Jul 21, 2026 | 9.84 | 9.84 | 9.77 | 9.78 | 9.70 | -1.01% | 38,116 |
| Jul 20, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.80 | 0.10% | 19,527 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.82 | 9.87 | 9.79 | -0.10% | 41,815 |
| Jul 16, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.80 | 0.20% | 21,004 |
| Jul 15, 2026 | 9.93 | 9.93 | 9.82 | 9.86 | 9.78 | - | 24,937 |
| Jul 14, 2026 | 9.86 | 9.88 | 9.80 | 9.86 | 9.78 | -0.40% | 64,935 |
| Jul 13, 2026 | 9.93 | 9.94 | 9.84 | 9.90 | 9.82 | 0.51% | 21,379 |
| Jul 10, 2026 | 9.85 | 9.87 | 9.83 | 9.85 | 9.77 | 0.10% | 12,669 |
| Jul 9, 2026 | 9.86 | 9.86 | 9.76 | 9.84 | 9.76 | -1.11% | 68,214 |
| Jul 8, 2026 | 9.90 | 10.00 | 9.78 | 9.95 | 9.87 | 0.91% | 66,740 |
| Jul 7, 2026 | 9.90 | 9.90 | 9.85 | 9.86 | 9.78 | -0.50% | 58,704 |
| Jul 6, 2026 | 9.93 | 9.95 | 9.85 | 9.91 | 9.83 | 0.71% | 52,402 |
| Jul 3, 2026 | 9.95 | 9.95 | 9.81 | 9.84 | 9.76 | -0.40% | 32,388 |
| Jul 2, 2026 | 9.92 | 9.98 | 9.86 | 9.88 | 9.80 | -0.20% | 22,634 |
| Jun 30, 2026 | 9.95 | 9.96 | 9.89 | 9.90 | 9.82 | -0.17% | 52,260 |
| Jun 29, 2026 | 10.03 | 10.10 | 10.00 | 10.00 | 9.83 | -0.99% | 91,885 |
| Jun 26, 2026 | 10.05 | 10.13 | 10.02 | 10.10 | 9.93 | -0.10% | 71,192 |
| Jun 25, 2026 | 10.10 | 10.11 | 10.04 | 10.11 | 9.94 | 0.70% | 41,977 |
| Jun 24, 2026 | 10.03 | 10.04 | 10.01 | 10.04 | 9.87 | 0.35% | 103,083 |
| Jun 23, 2026 | 10.05 | 10.05 | 10.00 | 10.01 | 9.84 | 0.15% | 31,506 |
| Jun 22, 2026 | 10.07 | 10.07 | 9.99 | 9.99 | 9.82 | - | 60,893 |
| Jun 19, 2026 | 10.07 | 10.09 | 9.99 | 9.99 | 9.82 | -0.30% | 42,089 |
| Jun 18, 2026 | 10.03 | 10.04 | 9.98 | 10.02 | 9.85 | 0.40% | 129,158 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.81 | -0.20% | 17,325 |
| Jun 16, 2026 | 10.04 | 10.04 | 9.95 | 10.00 | 9.83 | -0.30% | 22,525 |
| Jun 15, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 9.86 | 0.40% | 12,468 |
| Jun 12, 2026 | 9.88 | 9.99 | 9.83 | 9.99 | 9.82 | 1.52% | 26,684 |
| Jun 11, 2026 | 9.85 | 9.90 | 9.84 | 9.84 | 9.68 | -0.10% | 27,711 |
| Jun 10, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | 9.69 | -0.10% | 2,200 |
| Jun 9, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.69 | 0.92% | 3,950 |
| Jun 8, 2026 | 9.94 | 9.94 | 9.75 | 9.77 | 9.61 | 0.10% | 12,741 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.76 | 9.76 | 9.60 | -1.51% | 15,758 |
| Jun 4, 2026 | 9.89 | 9.92 | 9.85 | 9.91 | 9.74 | 0.41% | 4,632 |
| Jun 3, 2026 | 9.90 | 9.92 | 9.87 | 9.87 | 9.70 | -0.20% | 19,643 |