Mulvihill Enhanced Split Preferred Share ETF (TSX:SPFD)
Canada · Delayed Price · Currency is CAD 9.68
+0.02 (0.21%)
Apr 27, 2026, 10:38 AM EST
TSX:SPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.68 | 9.68 | 9.63 | 9.68 | - | 0.21% | 200 |
| Apr 24, 2026 | 9.63 | 9.67 | 9.62 | 9.66 | 9.66 | 0.21% | 12,750 |
| Apr 23, 2026 | 9.66 | 9.68 | 9.63 | 9.64 | 9.64 | -0.10% | 9,268 |
| Apr 22, 2026 | 9.64 | 9.65 | 9.63 | 9.65 | 9.65 | 0.10% | 4,098 |
| Apr 21, 2026 | 9.65 | 9.65 | 9.62 | 9.64 | 9.64 | -0.10% | 10,185 |
| Apr 20, 2026 | 9.66 | 9.66 | 9.63 | 9.65 | 9.65 | -0.31% | 7,282 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.59 | 9.68 | 9.68 | 0.94% | 28,153 |
| Apr 16, 2026 | 9.59 | 9.61 | 9.57 | 9.59 | 9.59 | 0.10% | 21,639 |
| Apr 15, 2026 | 9.57 | 9.69 | 9.57 | 9.58 | 9.58 | 0.31% | 24,929 |
| Apr 14, 2026 | 9.57 | 9.57 | 9.54 | 9.55 | 9.55 | - | 10,226 |
| Apr 13, 2026 | 9.54 | 9.55 | 9.53 | 9.55 | 9.55 | - | 6,852 |
| Apr 10, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 0.42% | 9,925 |
| Apr 9, 2026 | 9.42 | 9.51 | 9.42 | 9.51 | 9.51 | 0.63% | 10,739 |
| Apr 8, 2026 | 9.43 | 9.45 | 9.42 | 9.45 | 9.45 | 0.21% | 2,203 |
| Apr 7, 2026 | 9.42 | 9.43 | 9.39 | 9.43 | 9.43 | 0.11% | 4,488 |
| Apr 6, 2026 | 9.42 | 9.42 | 9.39 | 9.42 | 9.42 | -0.21% | 9,590 |
| Apr 2, 2026 | 9.46 | 9.46 | 9.41 | 9.44 | 9.44 | 0.43% | 8,929 |
| Apr 1, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -0.53% | 14,310 |
| Mar 31, 2026 | 9.48 | 9.48 | 9.42 | 9.45 | 9.45 | -0.11% | 2,971 |
| Mar 30, 2026 | 9.49 | 9.49 | 9.46 | 9.46 | 9.38 | - | 3,925 |
| Mar 27, 2026 | 9.44 | 9.46 | 9.43 | 9.46 | 9.38 | 0.32% | 81,448 |
| Mar 26, 2026 | 9.47 | 9.48 | 9.43 | 9.43 | 9.35 | -0.37% | 12,450 |
| Mar 25, 2026 | 9.50 | 9.50 | 9.46 | 9.47 | 9.38 | -0.16% | 13,565 |
| Mar 24, 2026 | 9.45 | 9.48 | 9.45 | 9.48 | 9.40 | 0.32% | 5,679 |
| Mar 23, 2026 | 9.45 | 9.46 | 9.44 | 9.45 | 9.37 | 0.32% | 55,555 |
| Mar 20, 2026 | 9.44 | 9.44 | 9.40 | 9.42 | 9.34 | 0.05% | 10,700 |
| Mar 19, 2026 | 9.49 | 9.49 | 9.41 | 9.42 | 9.33 | -0.89% | 6,768 |
| Mar 18, 2026 | 9.54 | 9.54 | 9.49 | 9.50 | 9.42 | 0.11% | 9,336 |
| Mar 17, 2026 | 9.55 | 9.55 | 9.48 | 9.49 | 9.41 | - | 3,418 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.41 | 0.74% | 584 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.41 | 9.42 | 9.34 | - | 1,401 |
| Mar 12, 2026 | 9.43 | 9.47 | 9.42 | 9.42 | 9.34 | -0.53% | 4,700 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.45 | 9.47 | 9.39 | 0.11% | 15,778 |
| Mar 10, 2026 | 9.39 | 9.50 | 9.39 | 9.46 | 9.38 | 0.75% | 14,687 |
| Mar 9, 2026 | 9.40 | 9.40 | 9.34 | 9.39 | 9.31 | -0.42% | 17,186 |
| Mar 6, 2026 | 9.44 | 9.45 | 9.43 | 9.43 | 9.35 | -0.53% | 2,150 |
| Mar 5, 2026 | 9.43 | 9.48 | 9.43 | 9.48 | 9.40 | 0.21% | 4,119 |
| Mar 4, 2026 | 9.47 | 9.48 | 9.45 | 9.46 | 9.38 | -0.21% | 4,481 |
| Mar 3, 2026 | 9.41 | 9.48 | 9.40 | 9.48 | 9.40 | 0.74% | 45,400 |
| Mar 2, 2026 | 9.54 | 9.54 | 9.41 | 9.41 | 9.33 | -0.32% | 927 |
| Feb 27, 2026 | 9.47 | 9.47 | 9.42 | 9.44 | 9.36 | -0.63% | 4,431 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.48 | 9.50 | 9.33 | 0.21% | 4,522 |
| Feb 25, 2026 | 9.46 | 9.48 | 9.45 | 9.48 | 9.31 | 0.21% | 2,854 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.45 | 9.46 | 9.29 | - | 3,844 |
| Feb 23, 2026 | 9.44 | 9.46 | 9.42 | 9.46 | 9.29 | 0.21% | 22,607 |
| Feb 20, 2026 | 9.41 | 9.44 | 9.41 | 9.44 | 9.27 | 0.43% | 6,646 |
| Feb 19, 2026 | 9.37 | 9.40 | 9.34 | 9.40 | 9.24 | - | 8,019 |
| Feb 18, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.24 | 0.32% | 14,601 |
| Feb 17, 2026 | 9.36 | 9.37 | 9.35 | 9.37 | 9.21 | 0.11% | 3,744 |
| Feb 13, 2026 | 9.36 | 9.37 | 9.33 | 9.36 | 9.20 | 0.11% | 12,565 |