NBI Active Canadian Preferred Shares (NPRF)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 22.94 | -0.05 | -0.22 | 22.93 | 22.94 | 22.89 | 4238 |
| 1724362800 | 22.99 | 0.06 | 0.26 | 22.95 | 23 | 22.94 | 11700 |
| 1724276400 | 22.93 | 0.04 | 0.17 | 22.91 | 22.93 | 22.89 | 6230 |
| 1724190000 | 22.89 | 0.04 | 0.18 | 22.83 | 22.91 | 22.8 | 2400 |
| 1724103600 | 22.85 | 0.03 | 0.13 | 22.79 | 22.89 | 22.77 | 4283 |
| 1723844400 | 22.82 | -0.09 | -0.39 | 22.82 | 22.84 | 22.78 | 1800 |
| 1723758000 | 22.91 | 0.14 | 0.61 | 22.81 | 23 | 22.81 | 4410 |
| 1723671600 | 22.77 | 0.1 | 0.44 | 22.79 | 22.91 | 22.7 | 5500 |
| 1723585200 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.63 | 1163 |
| 1723498800 | 22.67 | 0.15 | 0.67 | 22.63 | 22.72 | 22.62 | 1000 |
| 1723239600 | 22.52 | -0.25 | -1.10 | 22.52 | 22.63 | 22.49 | 24300 |
| 1723153200 | 22.77 | 0.11 | 0.49 | 22.53 | 22.77 | 22.51 | 4500 |
| 1723066800 | 22.66 | 0.33 | 1.48 | 22.61 | 22.66 | 22.52 | 6050 |
| 1722980400 | 22.33 | -0.32 | -1.41 | 22.38 | 22.44 | 22.33 | 3200 |
| 1722634800 | 22.65 | -0.25 | -1.09 | 22.7 | 22.72 | 22.63 | 6850 |
| 1722548400 | 22.9 | 0.23 | 1.01 | 22.65 | 23.5 | 22.65 | 10098 |
| 1722462000 | 22.67 | 0.03 | 0.13 | 22.61 | 22.67 | 22.56 | 1980 |
| 1722375600 | 22.64 | -0.08 | -0.35 | 22.695 | 22.78 | 22.64 | 4005 |
| 1722289200 | 22.72 | -0.27 | -1.17 | 22.79 | 22.94 | 22.72 | 5200 |
| 1722030000 | 22.99 | 0.08 | 0.35 | 22.9 | 22.99 | 22.86 | 2920 |
| 1721943600 | 22.91 | 0.16 | 0.70 | 22.77 | 22.95 | 22.75 | 9200 |
| 1721857200 | 22.75 | -0.07 | -0.31 | 22.75 | 22.82 | 22.74 | 4510 |
| 1721770800 | 22.82 | 0.02 | 0.09 | 22.78 | 22.85 | 22.76 | 9250 |
| 1721684400 | 22.8 | 0.17 | 0.75 | 22.78 | 22.8 | 22.59 | 12726 |
| 1721425200 | 22.63 | -0.06 | -0.26 | 22.62 | 22.67 | 22.6 | 1900 |
| 1721338800 | 22.69 | 0.01 | 0.04 | 22.64 | 22.7 | 22.64 | 2800 |
| 1721252400 | 22.68 | 0.01 | 0.04 | 22.54 | 22.68 | 22.54 | 4600 |
| 1721166000 | 22.67 | 0.03 | 0.13 | 22.59 | 22.67 | 22.59 | 4800 |
| 1721079600 | 22.64 | -0.02 | -0.09 | 22.53 | 22.66 | 22.53 | 17768 |
| 1720820400 | 22.66 | 0.2 | 0.89 | 22.56 | 22.66 | 22.53 | 10430 |
| 1720734000 | 22.46 | -0.1 | -0.44 | 22.5 | 22.56 | 22.46 | 8000 |
| 1720647600 | 22.56 | 0.01 | 0.04 | 22.54 | 22.56 | 22.51 | 1800 |
| 1720561200 | 22.55 | 0.05 | 0.22 | 22.45 | 22.57 | 22.45 | 3844 |
| 1720474800 | 22.5 | -0.14 | -0.62 | 22.47 | 22.5 | 22.42 | 1700 |
| 1720215600 | 22.64 | 0.17 | 0.76 | 22.44 | 22.78 | 22.44 | 8348 |
| 1720129200 | 22.47 | 0.23 | 1.03 | 22.47 | 22.48 | 22.28 | 6150 |
| 1720042800 | 22.24 | -0.03 | -0.13 | 22.31 | 22.36 | 22.22 | 5500 |
| 1719956400 | 22.27 | -0.1 | -0.45 | 22.49 | 22.49 | 22.23 | 3050 |
| 1719610800 | 22.37 | 0.04 | 0.18 | 22.21 | 22.37 | 22.2 | 2500 |
| 1719524400 | 22.33 | 0.18 | 0.81 | 22.13 | 22.33 | 22.13 | 8100 |
| 1719438000 | 22.15 | 0.32 | 1.47 | 21.99 | 22.15 | 21.94 | 11300 |
| 1719351600 | 21.83 | 0.01 | 0.05 | 21.84 | 21.89 | 21.78 | 2300 |
| 1719265200 | 21.82 | 0.22 | 1.02 | 21.73 | 21.82 | 21.71 | 1600 |
| 1719006000 | 21.6 | -0.01 | -0.05 | 21.6 | 21.6 | 21.5 | 4600 |
| 1718919600 | 21.61 | 0.28 | 1.31 | 21.37 | 21.61 | 21.36 | 11120 |
| 1718833200 | 21.33 | -0.2 | -0.93 | 21.52 | 21.55 | 21.33 | 1200 |
| 1718746800 | 21.53 | 0.22 | 1.03 | 21.4 | 21.53 | 21.36 | 15600 |
| 1718660400 | 21.31 | -0.22 | -1.02 | 22.18 | 22.18 | 21.31 | 5300 |
| 1718401200 | 21.53 | -0.34 | -1.55 | 21.98 | 21.98 | 21.53 | 12200 |
| 1718314800 | 21.87 | -0.36 | -1.62 | 22.14 | 22.14 | 21.85 | 5300 |
| 1718228400 | 22.23 | 0.23 | 1.05 | 22.02 | 22.23 | 22.02 | 12500 |
| 1718142000 | 22 | 0.12 | 0.55 | 21.81 | 22.03 | 21.81 | 2700 |
| 1718055600 | 21.88 | 0.13 | 0.60 | 21.77 | 21.99 | 21.77 | 7729 |
| 1717796400 | 21.75 | -0.31 | -1.41 | 22.29 | 22.34 | 21.75 | 6500 |
| 1717710000 | 22.06 | -0.21 | -0.94 | 22.2 | 22.2 | 22.01 | 3200 |
| 1717623600 | 22.27 | 0 | 0.00 | 22.38 | 22.38 | 22.26 | 7737 |
| 1717537200 | 22.27 | -0.1 | -0.45 | 22.36 | 22.36 | 22.27 | 2700 |
| 1717450800 | 22.37 | -0.12 | -0.53 | 22.41 | 22.45 | 22.37 | 2515 |
| 1717191600 | 22.49 | 0.01 | 0.04 | 22.45 | 22.49 | 22.42 | 4775 |
| 1717105200 | 22.48 | -0.05 | -0.22 | 22.47 | 22.57 | 22.39 | 10140 |
| 1717018800 | 22.53 | -0.01 | -0.04 | 22.5 | 22.53 | 22.5 | 9900 |
| 1716932400 | 22.54 | -0.02 | -0.09 | 22.46 | 22.58 | 22.44 | 13600 |
| 1716846000 | 22.56 | 0.18 | 0.80 | 22.345 | 22.98 | 22.345 | 13305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
