Toronto - Delayed Quote CAD

CANADIAN LARGE CAP LEADERS SPLI (NPS.TO)

Compare
14.14 -0.01 (-0.07%)
At close: December 17 at 10:03:35 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 14.14 14.14 14.14 14.14 14.14 5,400
Dec 16, 2024 14.00 14.15 14.00 14.15 14.15 31,200
Dec 13, 2024 13.95 13.95 13.95 13.95 13.95 100
Dec 12, 2024 14.10 14.10 14.10 14.10 14.10 -
Dec 11, 2024 14.25 14.25 14.00 14.10 14.10 900
Dec 10, 2024 14.05 14.05 13.96 13.96 13.96 1,800
Dec 9, 2024 14.25 14.25 14.25 14.25 14.25 -
Dec 6, 2024 14.25 14.25 14.25 14.25 14.25 1,500
Dec 5, 2024 14.15 14.15 14.15 14.15 14.15 -
Dec 4, 2024 14.15 14.15 14.15 14.15 14.15 600
Dec 3, 2024 14.29 14.29 14.23 14.23 14.23 1,000
Dec 2, 2024 13.91 13.91 13.91 13.91 13.91 -
Nov 29, 2024 0.13 Dividend
Nov 29, 2024 13.91 13.91 13.91 13.91 13.91 -
Nov 28, 2024 14.00 14.00 13.91 13.91 13.78 1,000
Nov 27, 2024 14.00 14.05 14.00 14.05 13.92 600
Nov 26, 2024 14.00 14.00 13.91 13.95 13.82 800
Nov 25, 2024 14.10 14.15 14.09 14.15 14.02 11,800
Nov 22, 2024 13.97 14.10 13.97 14.10 13.97 17,200
Nov 21, 2024 13.80 13.95 13.71 13.95 13.82 5,300
Nov 20, 2024 13.80 13.80 13.80 13.80 13.68 600
Nov 19, 2024 13.80 13.80 13.80 13.80 13.68 200
Nov 18, 2024 13.70 13.70 13.60 13.60 13.48 1,900
Nov 15, 2024 13.69 13.69 13.60 13.60 13.48 2,700
Nov 14, 2024 13.70 13.70 13.70 13.70 13.58 -
Nov 13, 2024 13.70 13.70 13.70 13.70 13.58 200
Nov 12, 2024 13.70 13.70 13.51 13.51 13.39 1,800
Nov 11, 2024 13.67 13.67 13.65 13.65 13.53 1,300
Nov 8, 2024 13.59 13.59 13.59 13.59 13.47 -
Nov 7, 2024 13.59 13.59 13.59 13.59 13.47 -
Nov 6, 2024 13.53 13.59 13.53 13.59 13.47 1,300
Nov 5, 2024 13.25 13.25 13.25 13.25 13.13 -
Nov 4, 2024 13.54 13.54 13.24 13.25 13.13 4,200
Nov 1, 2024 13.30 13.30 13.30 13.30 13.18 300
Oct 31, 2024 0.13 Dividend
Oct 31, 2024 13.50 13.50 13.43 13.43 13.31 2,600
Oct 30, 2024 13.39 13.39 13.39 13.39 13.15 -
Oct 29, 2024 13.39 13.39 13.39 13.39 13.15 300
Oct 28, 2024 13.50 13.50 13.33 13.35 13.11 1,800
Oct 25, 2024 13.44 13.47 13.35 13.35 13.11 6,800
Oct 24, 2024 13.36 13.36 13.35 13.35 13.11 4,000
Oct 23, 2024 13.80 13.80 13.33 13.35 13.11 10,500
Oct 22, 2024 13.75 13.94 13.75 13.94 13.69 2,800
Oct 21, 2024 13.75 13.77 13.74 13.75 13.50 7,400
Oct 18, 2024 13.58 13.75 13.58 13.58 13.33 3,500
Oct 17, 2024 13.58 13.58 13.58 13.58 13.33 400
Oct 16, 2024 13.26 13.26 13.25 13.25 13.01 1,700
Oct 15, 2024 13.50 13.50 13.50 13.50 13.25 300
Oct 11, 2024 13.36 13.36 13.36 13.36 13.12 800
Oct 10, 2024 13.45 13.45 13.40 13.40 13.16 1,000
Oct 9, 2024 13.03 13.55 13.03 13.50 13.25 4,500
Oct 8, 2024 13.14 13.18 13.14 13.18 12.94 500
Oct 7, 2024 13.00 13.12 13.00 13.10 12.86 2,400
Oct 4, 2024 13.07 13.10 13.06 13.06 12.82 6,800
Oct 3, 2024 13.13 13.14 13.13 13.14 12.90 900
Oct 2, 2024 13.05 13.12 13.04 13.12 12.88 12,400
Oct 1, 2024 13.25 13.25 13.20 13.21 12.97 1,100
Sep 30, 2024 13.05 13.05 13.05 13.05 12.81 1,000
Sep 27, 2024 0.13 Dividend
Sep 27, 2024 13.15 13.15 12.95 13.10 12.86 3,200
Sep 26, 2024 13.15 13.15 13.15 13.15 12.79 6,500
Sep 25, 2024 13.15 13.15 12.99 13.00 12.64 17,700
Sep 24, 2024 13.25 13.25 13.15 13.15 12.79 3,900
Sep 23, 2024 13.16 13.16 13.16 13.16 12.80 1,900
Sep 20, 2024 13.16 13.16 13.16 13.16 12.80 -
Sep 19, 2024 13.16 13.16 13.16 13.16 12.80 -
Sep 18, 2024 13.16 13.16 13.16 13.16 12.80 -
Sep 17, 2024 13.16 13.16 13.16 13.16 12.80 100
Sep 16, 2024 13.16 13.16 13.16 13.16 12.80 100
Sep 13, 2024 13.00 13.00 13.00 13.00 12.64 100
Sep 12, 2024 12.87 13.00 12.87 13.00 12.64 8,000
Sep 11, 2024 12.88 12.88 12.88 12.88 12.52 -
Sep 10, 2024 12.82 12.94 12.82 12.88 12.52 11,900
Sep 9, 2024 12.80 12.80 12.80 12.80 12.45 6,000
Sep 6, 2024 12.92 12.92 12.83 12.83 12.48 5,200
Sep 5, 2024 12.95 12.95 12.95 12.95 12.59 -
Sep 4, 2024 12.80 12.95 12.80 12.95 12.59 500
Sep 3, 2024 12.90 12.90 12.90 12.90 12.54 800
Aug 30, 2024 0.13 Dividend
Aug 30, 2024 12.91 12.91 12.90 12.90 12.54 300
Aug 29, 2024 12.80 12.80 12.80 12.80 12.33 -
Aug 28, 2024 12.80 12.80 12.80 12.80 12.33 -
Aug 27, 2024 12.80 12.80 12.80 12.80 12.33 100
Aug 26, 2024 12.89 12.89 12.89 12.89 12.41 300
Aug 23, 2024 12.67 12.75 12.66 12.73 12.26 2,400
Aug 22, 2024 12.79 12.79 12.79 12.79 12.32 600
Aug 21, 2024 12.55 12.55 12.55 12.55 12.08 -
Aug 20, 2024 12.55 12.55 12.55 12.55 12.08 -
Aug 19, 2024 12.55 12.55 12.55 12.55 12.08 -
Aug 16, 2024 12.54 12.55 12.54 12.55 12.08 3,400
Aug 15, 2024 12.55 12.55 12.55 12.55 12.08 -
Aug 14, 2024 12.55 12.55 12.55 12.55 12.08 3,300
Aug 13, 2024 12.54 12.55 12.54 12.55 12.08 300
Aug 12, 2024 12.05 12.05 12.05 12.05 11.60 200
Aug 9, 2024 12.10 12.11 11.91 12.01 11.56 6,300
Aug 8, 2024 12.02 12.04 12.00 12.04 11.59 5,600
Aug 7, 2024 12.50 12.50 12.50 12.50 12.04 -
Aug 6, 2024 12.50 12.50 12.50 12.50 12.04 -
Aug 2, 2024 12.50 12.50 12.50 12.50 12.04 1,000
Aug 1, 2024 12.61 12.89 12.55 12.55 12.08 4,800
Jul 31, 2024 0.13 Dividend
Jul 31, 2024 12.58 12.75 12.58 12.75 12.28 1,100
Jul 30, 2024 12.60 12.60 12.47 12.60 12.01 1,300
Jul 29, 2024 12.56 12.56 12.39 12.42 11.84 4,100
Jul 26, 2024 12.17 12.89 12.17 12.86 12.26 3,500
Jul 25, 2024 12.35 12.40 12.35 12.40 11.82 400
Jul 24, 2024 12.30 12.33 12.30 12.33 11.76 400
Jul 23, 2024 12.29 12.29 12.29 12.29 11.72 1,500
Jul 22, 2024 12.15 12.15 12.15 12.15 11.58 300
Jul 19, 2024 12.01 12.01 12.00 12.00 11.44 9,600
Jul 18, 2024 12.25 12.25 12.25 12.25 11.68 1,200
Jul 17, 2024 11.89 12.33 11.89 12.33 11.76 1,600
Jul 16, 2024 11.85 11.85 11.85 11.85 11.30 200
Jul 15, 2024 11.89 11.89 11.75 11.75 11.20 1,000
Jul 12, 2024 11.79 11.80 11.79 11.80 11.25 700
Jul 11, 2024 11.57 11.57 11.57 11.57 11.03 200
Jul 10, 2024 11.72 11.72 11.59 11.59 11.05 700
Jul 9, 2024 11.70 11.74 11.70 11.74 11.19 300
Jul 8, 2024 11.65 11.65 11.65 11.65 11.11 -
Jul 5, 2024 11.58 11.65 11.55 11.65 11.11 1,300
Jul 4, 2024 11.50 11.62 11.50 11.62 11.08 2,200
Jul 3, 2024 11.39 11.45 11.35 11.45 10.92 2,900
Jul 2, 2024 11.34 11.34 11.34 11.34 10.81 100
Jun 28, 2024 0.13 Dividend
Jun 28, 2024 11.30 11.30 11.21 11.25 10.73 6,900
Jun 27, 2024 11.27 11.50 11.27 11.35 10.70 22,800
Jun 26, 2024 11.39 11.40 11.22 11.22 10.58 14,000
Jun 25, 2024 11.50 11.50 11.34 11.35 10.70 15,000
Jun 24, 2024 11.35 11.39 11.35 11.35 10.70 7,700
Jun 21, 2024 11.29 11.29 11.10 11.26 10.62 12,600
Jun 20, 2024 11.94 11.94 11.11 11.19 10.55 13,000
Jun 19, 2024 11.57 11.57 11.57 11.57 10.91 800
Jun 18, 2024 11.65 11.75 11.30 11.45 10.80 8,100
Jun 17, 2024 11.75 11.76 11.71 11.71 11.04 5,100
Jun 14, 2024 11.97 11.97 11.97 11.97 11.29 1,400
Jun 13, 2024 12.10 12.10 12.00 12.00 11.31 7,300
Jun 12, 2024 12.27 12.27 11.94 11.95 11.27 35,200
Jun 11, 2024 12.27 12.27 12.26 12.26 11.56 1,000
Jun 10, 2024 12.32 12.32 12.27 12.27 11.57 1,900
Jun 7, 2024 12.40 12.47 12.30 12.47 11.76 1,500
Jun 6, 2024 12.44 12.44 12.39 12.40 11.69 1,900
Jun 5, 2024 12.48 12.48 12.14 12.14 11.45 6,500
Jun 4, 2024 12.50 12.50 12.49 12.49 11.78 200
Jun 3, 2024 12.40 12.40 12.40 12.40 11.69 100
May 31, 2024 0.13 Dividend
May 31, 2024 12.46 12.46 12.25 12.25 11.55 1,300
May 30, 2024 12.46 12.46 12.46 12.46 11.63 400
May 29, 2024 12.50 12.50 12.50 12.50 11.67 300
May 28, 2024 12.68 12.68 12.28 12.42 11.59 7,600
May 27, 2024 12.72 12.72 12.72 12.72 11.87 100
May 24, 2024 12.74 12.75 12.74 12.75 11.90 900
May 23, 2024 12.77 12.77 12.75 12.75 11.90 600
May 22, 2024 12.77 12.77 12.76 12.76 11.91 1,000
May 21, 2024 12.93 12.97 12.93 12.97 12.11 1,200
May 17, 2024 12.99 12.99 12.95 12.95 12.09 2,300
May 16, 2024 12.39 12.39 12.39 12.39 11.57 -
May 15, 2024 12.39 12.39 12.39 12.39 11.57 300
May 14, 2024 12.50 12.50 12.49 12.50 11.67 2,000
May 13, 2024 12.67 12.68 12.50 12.50 11.67 5,000
May 10, 2024 12.89 12.89 12.59 12.59 11.75 1,000
May 9, 2024 12.74 12.97 12.74 12.97 12.11 1,900
May 8, 2024 12.99 13.00 12.57 12.66 11.82 4,900
May 7, 2024 13.12 13.12 13.00 13.00 12.13 1,700
May 6, 2024 12.56 12.56 12.56 12.56 11.72 -
May 3, 2024 12.57 12.57 12.56 12.56 11.72 1,100
May 2, 2024 12.80 12.80 12.80 12.80 11.95 200
May 1, 2024 12.53 12.58 12.31 12.31 11.49 2,300
Apr 30, 2024 12.61 12.78 12.61 12.78 11.93 3,900
Apr 29, 2024 0.13 Dividend
Apr 29, 2024 12.44 12.74 12.44 12.74 11.89 3,800
Apr 26, 2024 12.23 12.39 12.23 12.39 11.45 2,200
Apr 25, 2024 11.99 12.22 11.99 12.06 11.14 3,900
Apr 24, 2024 12.15 12.22 11.91 11.95 11.04 12,600
Apr 23, 2024 11.89 12.26 11.89 12.00 11.09 3,500
Apr 22, 2024 12.00 12.02 11.34 11.82 10.92 7,800
Apr 19, 2024 12.03 12.03 12.03 12.03 11.12 200
Apr 18, 2024 12.65 12.65 12.02 12.05 11.13 900
Apr 17, 2024 12.50 12.50 12.20 12.25 11.32 2,700
Apr 16, 2024 12.50 12.50 12.50 12.50 11.55 300
Apr 15, 2024 12.81 12.81 12.36 12.54 11.59 9,300
Apr 12, 2024 12.90 12.90 12.90 12.90 11.92 2,700
Apr 11, 2024 13.05 13.05 13.00 13.00 12.01 3,000
Apr 10, 2024 13.06 13.06 13.05 13.05 12.06 1,100
Apr 9, 2024 13.45 13.50 12.98 13.00 12.01 7,600
Apr 8, 2024 13.48 13.50 13.30 13.50 12.47 900
Apr 5, 2024 13.36 13.36 13.25 13.25 12.24 400
Apr 4, 2024 13.32 13.32 13.32 13.32 12.31 100
Apr 3, 2024 13.40 13.40 13.00 13.00 12.01 700
Apr 2, 2024 12.80 12.81 12.78 12.80 11.83 2,900
Apr 1, 2024 13.49 13.49 13.25 13.25 12.24 600
Mar 28, 2024 13.00 13.35 12.95 13.25 12.24 3,100
Mar 27, 2024 0.13 Dividend
Mar 27, 2024 13.31 13.70 13.20 13.20 12.20 3,000
Mar 26, 2024 12.85 13.25 12.85 13.25 12.13 2,400
Mar 25, 2024 12.80 13.40 12.80 13.25 12.13 1,800
Mar 22, 2024 13.20 13.20 13.20 13.20 12.08 900
Mar 21, 2024 13.55 13.55 13.20 13.40 12.26 7,000
Mar 20, 2024 13.50 13.50 13.50 13.50 12.36 1,200
Mar 19, 2024 13.24 13.50 13.24 13.50 12.36 2,700
Mar 18, 2024 13.75 13.75 13.23 13.26 12.14 4,300
Mar 15, 2024 13.60 13.60 13.60 13.60 12.45 1,000
Mar 14, 2024 14.00 14.00 13.70 13.70 12.54 3,700
Mar 13, 2024 13.75 13.76 13.75 13.76 12.59 400
Mar 12, 2024 13.76 13.76 13.76 13.76 12.59 100
Mar 11, 2024 13.66 13.66 13.66 13.66 12.50 500
Mar 8, 2024 13.70 13.70 13.70 13.70 12.54 200
Mar 7, 2024 13.80 13.80 13.80 13.80 12.63 1,500
Mar 6, 2024 13.76 13.76 13.75 13.75 12.59 1,500
Mar 5, 2024 13.67 13.67 13.67 13.67 12.51 2,000
Mar 4, 2024 13.99 13.99 13.99 13.99 12.80 -
Mar 1, 2024 13.99 13.99 13.99 13.99 12.80 -
Feb 29, 2024 13.94 13.99 13.89 13.99 12.80 5,400
Feb 28, 2024 13.83 13.95 13.00 13.50 12.36 4,900
Feb 27, 2024 14.00 14.22 14.00 14.22 13.02 2,500
Feb 26, 2024 13.80 13.90 13.70 13.90 12.72 1,200
Feb 23, 2024 13.70 14.30 13.70 14.01 12.82 1,800
Feb 22, 2024 12.20 14.55 12.20 14.30 13.09 10,400

Related Tickers

DGS-PA.TO Dividend Growth Split Corp
10.47
+0.19%
 
SBC-PA.TO Brompton Split Banc Corp
10.52
+0.38%
 
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
15.00
-0.33%
 
LBS-PA.TO Life & Banc Split Corp
10.73
-0.28%
 
MID-UN.TO MINT Income Fund
7.73
-0.26%
 
FAP.TO abrdn Asia-Pacific Income Fund VCC
2.8000
0.00%
 
PWI.TO Sustainable Power & Infrastructure Split Corp.
9.22
-3.86%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
5.11
0.00%
 
SBC.TO Brompton Split Banc Corp.
10.03
-2.34%
 
FTN-PA.TO Financial 15 Split Corp
10.59
+0.09%