Toronto - Delayed Quote CAD

CANADIAN LARGE CAP LEADERS SPLI (NPS.TO)

11.62

-0.18

(-1.53%)

At close: May 23 at 2:14:33 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	11.78	11.78	11.62	11.62	11.62	300
May 22, 2025	11.97	11.97	11.80	11.80	11.80	1,500
May 21, 2025	11.80	11.88	11.63	11.88	11.88	6,500
May 20, 2025	11.73	11.89	11.62	11.62	11.62	2,300
May 16, 2025	11.62	11.62	11.62	11.62	11.62	-
May 15, 2025	11.99	11.99	11.62	11.62	11.62	1,500
May 14, 2025	11.21	11.95	11.21	11.94	11.94	4,000
May 13, 2025	11.75	11.95	11.57	11.95	11.95	3,900
May 12, 2025	11.55	11.55	11.55	11.55	11.55	3,700
May 9, 2025	11.40	11.40	11.40	11.40	11.40	100
May 8, 2025	11.30	11.30	11.27	11.30	11.30	2,400
May 7, 2025	11.30	11.30	11.27	11.27	11.27	1,500
May 6, 2025	11.30	11.30	11.20	11.20	11.20	2,100
May 5, 2025	11.36	11.37	11.20	11.20	11.20	1,600
May 2, 2025	11.21	11.21	11.21	11.21	11.21	-
May 1, 2025	11.21	11.21	11.21	11.21	11.21	500
Apr 30, 2025	0.125 Dividend
Apr 30, 2025	11.30	11.35	11.30	11.35	11.35	2,000
Apr 29, 2025	11.20	11.20	11.20	11.20	11.07	-
Apr 28, 2025	11.20	11.20	11.20	11.20	11.07	-
Apr 25, 2025	10.90	11.20	10.15	11.20	11.07	3,900
Apr 24, 2025	11.25	11.25	11.00	11.07	10.95	1,600
Apr 23, 2025	10.95	10.99	10.95	10.99	10.87	1,600
Apr 22, 2025	10.95	10.95	10.95	10.95	10.83	3,300
Apr 21, 2025	11.45	11.45	11.45	11.45	11.32	-
Apr 17, 2025	11.45	11.45	11.45	11.45	11.32	-
Apr 16, 2025	11.45	11.45	11.45	11.45	11.32	-
Apr 15, 2025	11.50	11.50	11.45	11.45	11.32	500
Apr 14, 2025	11.08	11.08	11.08	11.08	10.96	-
Apr 11, 2025	11.08	11.08	11.08	11.08	10.96	-
Apr 10, 2025	11.08	11.08	11.08	11.08	10.96	-
Apr 9, 2025	11.08	11.08	11.08	11.08	10.96	2,400
Apr 8, 2025	10.60	10.60	10.45	10.45	10.33	2,100
Apr 7, 2025	10.56	10.69	10.40	10.40	10.28	5,500
Apr 4, 2025	11.08	11.08	11.08	11.08	10.96	1,100
Apr 3, 2025	11.76	11.76	11.10	11.35	11.22	900
Apr 2, 2025	11.50	11.50	11.50	11.50	11.37	-
Apr 1, 2025	11.50	11.50	11.50	11.50	11.37	200
Mar 31, 2025	0.125 Dividend
Mar 31, 2025	11.40	11.40	11.40	11.40	11.27	200
Mar 28, 2025	11.40	11.40	11.40	11.40	11.15	500
Mar 27, 2025	11.30	11.30	11.30	11.30	11.05	-
Mar 26, 2025	11.30	11.30	11.30	11.30	11.05	-
Mar 25, 2025	11.30	11.30	11.30	11.30	11.05	-
Mar 24, 2025	11.30	11.30	11.30	11.30	11.05	-
Mar 21, 2025	11.30	11.30	11.30	11.30	11.05	-
Mar 20, 2025	11.12	11.30	11.10	11.30	11.05	400
Mar 19, 2025	10.55	11.15	10.55	11.15	10.90	2,900
Mar 18, 2025	11.00	11.00	11.00	11.00	10.76	-
Mar 17, 2025	10.85	11.00	10.80	11.00	10.76	400
Mar 14, 2025	10.21	10.21	10.16	10.16	9.94	2,300
Mar 13, 2025	11.00	11.00	10.54	10.54	10.31	2,800
Mar 12, 2025	10.75	10.76	10.30	10.76	10.52	1,500
Mar 11, 2025	10.99	10.99	10.99	10.99	10.75	300
Mar 10, 2025	11.10	11.10	10.67	10.67	10.44	600
Mar 7, 2025	11.16	11.32	11.16	11.22	10.97	1,000
Mar 6, 2025	11.31	11.31	11.22	11.22	10.97	300
Mar 5, 2025	11.40	11.40	11.40	11.40	11.15	-
Mar 4, 2025	11.40	11.40	11.40	11.40	11.15	-
Mar 3, 2025	11.50	11.50	11.40	11.40	11.15	500
Feb 28, 2025	0.125 Dividend
Feb 28, 2025	11.64	11.64	11.64	11.64	11.38	300
Feb 27, 2025	11.63	11.63	11.60	11.60	11.22	600
Feb 26, 2025	11.59	11.59	11.59	11.59	11.21	-
Feb 25, 2025	11.59	11.59	11.59	11.59	11.21	-
Feb 24, 2025	11.57	11.59	11.57	11.59	11.21	300
Feb 21, 2025	11.75	11.75	11.48	11.57	11.19	1,600
Feb 20, 2025	11.79	11.79	11.79	11.79	11.41	100
Feb 19, 2025	11.65	11.65	11.65	11.65	11.27	1,800
Feb 18, 2025	11.69	11.75	11.69	11.69	11.31	1,600
Feb 14, 2025	11.75	11.77	11.75	11.75	11.37	2,300
Feb 13, 2025	11.90	12.00	11.90	12.00	11.61	4,400
Feb 12, 2025	12.01	12.01	11.75	11.94	11.55	4,300
Feb 11, 2025	12.42	12.50	12.10	12.30	11.90	4,600
Feb 10, 2025	12.72	12.72	12.50	12.50	12.09	1,100
Feb 7, 2025	12.69	12.69	12.69	12.69	12.28	200
Feb 6, 2025	12.57	13.03	12.20	12.20	11.80	2,000
Feb 5, 2025	11.60	13.07	11.60	13.07	12.64	400
Feb 4, 2025	115:100 Stock Splits
Feb 4, 2025	12.70	12.70	12.49	12.50	12.09	29,700
Feb 3, 2025	11.96	11.96	11.73	11.78	11.40	5,980
Jan 31, 2025	0.108696 Dividend
Jan 31, 2025	12.13	12.39	12.13	12.17	11.78	2,990
Jan 30, 2025	12.14	12.14	12.14	12.14	11.64	-
Jan 29, 2025	12.17	12.17	12.14	12.14	11.64	2,645
Jan 28, 2025	12.09	12.22	12.09	12.17	11.67	1,610
Jan 27, 2025	12.03	12.09	12.03	12.09	11.59	5,290
Jan 24, 2025	12.08	12.08	12.03	12.03	11.54	1,150
Jan 23, 2025	11.90	12.08	11.90	12.08	11.58	575
Jan 22, 2025	11.96	11.96	11.96	11.96	11.46	-
Jan 21, 2025	11.96	11.96	11.96	11.96	11.46	-
Jan 20, 2025	11.96	11.96	11.96	11.96	11.46	115
Jan 17, 2025	12.10	12.10	11.83	11.83	11.35	575
Jan 16, 2025	12.00	12.04	11.83	12.01	11.51	19,550
Jan 15, 2025	11.72	12.04	11.72	12.04	11.55	1,265
Jan 14, 2025	11.76	11.76	11.76	11.76	11.27	-
Jan 13, 2025	11.76	11.76	11.76	11.76	11.27	2,070
Jan 10, 2025	11.96	12.00	11.74	11.74	11.26	10,235
Jan 9, 2025	12.09	12.09	12.09	12.09	11.59	575
Jan 8, 2025	12.12	12.13	12.09	12.09	11.59	1,150
Jan 7, 2025	12.13	12.13	12.09	12.09	11.59	6,900
Jan 6, 2025	12.09	12.09	12.09	12.09	11.59	575
Jan 3, 2025	12.00	12.00	12.00	12.00	11.51	1,265
Jan 2, 2025	11.96	11.96	11.96	11.96	11.46	1,265
Dec 31, 2024	11.94	11.94	11.94	11.94	11.45	1,150
Dec 30, 2024	11.91	11.91	11.91	11.91	11.42	230
Dec 27, 2024	11.89	12.00	11.88	12.00	11.51	2,070
Dec 24, 2024	12.00	12.00	12.00	12.00	11.51	115
Dec 23, 2024	11.45	11.83	11.45	11.83	11.34	2,875
Dec 20, 2024	11.96	11.96	11.87	11.87	11.38	920
Dec 19, 2024	11.52	11.79	11.52	11.79	11.31	920
Dec 18, 2024	12.09	12.09	12.09	12.09	11.59	460
Dec 17, 2024	12.30	12.30	12.30	12.30	11.79	6,210
Dec 16, 2024	12.17	12.30	12.17	12.30	11.80	35,880
Dec 13, 2024	12.13	12.13	12.13	12.13	11.63	115
Dec 12, 2024	12.26	12.26	12.26	12.26	11.76	-
Dec 11, 2024	12.39	12.39	12.17	12.26	11.76	1,035
Dec 10, 2024	12.22	12.22	12.14	12.14	11.64	2,070
Dec 9, 2024	12.39	12.39	12.39	12.39	11.88	-
Dec 6, 2024	12.39	12.39	12.39	12.39	11.88	1,725
Dec 5, 2024	12.30	12.30	12.30	12.30	11.80	-
Dec 4, 2024	12.30	12.30	12.30	12.30	11.80	690
Dec 3, 2024	12.43	12.43	12.37	12.37	11.86	1,150
Dec 2, 2024	12.10	12.10	12.10	12.10	11.60	-
Nov 29, 2024	0.108696 Dividend
Nov 29, 2024	12.10	12.10	12.10	12.10	11.60	-
Nov 28, 2024	12.17	12.17	12.10	12.10	11.49	1,150
Nov 27, 2024	12.17	12.22	12.17	12.22	11.61	690
Nov 26, 2024	12.17	12.17	12.10	12.13	11.53	920
Nov 25, 2024	12.26	12.30	12.25	12.30	11.69	13,570
Nov 22, 2024	12.15	12.26	12.15	12.26	11.65	19,780
Nov 21, 2024	12.00	12.13	11.92	12.13	11.53	6,095
Nov 20, 2024	12.00	12.00	12.00	12.00	11.40	690
Nov 19, 2024	12.00	12.00	12.00	12.00	11.40	230
Nov 18, 2024	11.91	11.91	11.83	11.83	11.24	2,185
Nov 15, 2024	11.90	11.90	11.83	11.83	11.24	3,105
Nov 14, 2024	11.91	11.91	11.91	11.91	11.32	-
Nov 13, 2024	11.91	11.91	11.91	11.91	11.32	230
Nov 12, 2024	11.91	11.91	11.75	11.75	11.16	2,070
Nov 11, 2024	11.89	11.89	11.87	11.87	11.28	1,495
Nov 8, 2024	11.82	11.82	11.82	11.82	11.23	-
Nov 7, 2024	11.82	11.82	11.82	11.82	11.23	-
Nov 6, 2024	11.77	11.82	11.77	11.82	11.23	1,495
Nov 5, 2024	11.52	11.52	11.52	11.52	10.95	-
Nov 4, 2024	11.77	11.77	11.51	11.52	10.95	4,830
Nov 1, 2024	11.57	11.57	11.57	11.57	10.99	345
Oct 31, 2024	0.108696 Dividend
Oct 31, 2024	11.74	11.74	11.68	11.68	11.10	2,990
Oct 30, 2024	11.64	11.64	11.64	11.64	10.96	-
Oct 29, 2024	11.64	11.64	11.64	11.64	10.96	345
Oct 28, 2024	11.74	11.74	11.59	11.61	10.93	2,070
Oct 25, 2024	11.69	11.71	11.61	11.61	10.93	7,820
Oct 24, 2024	11.62	11.62	11.61	11.61	10.93	4,600
Oct 23, 2024	12.00	12.00	11.59	11.61	10.93	12,075
Oct 22, 2024	11.96	12.12	11.96	12.12	11.41	3,220
Oct 21, 2024	11.96	11.97	11.95	11.96	11.25	8,510
Oct 18, 2024	11.81	11.96	11.81	11.81	11.12	4,025
Oct 17, 2024	11.81	11.81	11.81	11.81	11.12	460
Oct 16, 2024	11.53	11.53	11.52	11.52	10.85	1,955
Oct 15, 2024	11.74	11.74	11.74	11.74	11.05	345
Oct 11, 2024	11.62	11.62	11.62	11.62	10.94	920
Oct 10, 2024	11.70	11.70	11.65	11.65	10.97	1,150
Oct 9, 2024	11.33	11.78	11.33	11.74	11.05	5,175
Oct 8, 2024	11.43	11.46	11.43	11.46	10.79	575
Oct 7, 2024	11.30	11.41	11.30	11.39	10.72	2,760
Oct 4, 2024	11.37	11.39	11.36	11.36	10.69	7,820
Oct 3, 2024	11.42	11.43	11.42	11.43	10.76	1,035
Oct 2, 2024	11.35	11.41	11.34	11.41	10.74	14,260
Oct 1, 2024	11.52	11.52	11.48	11.49	10.81	1,265
Sep 30, 2024	11.35	11.35	11.35	11.35	10.68	1,150
Sep 27, 2024	0.108696 Dividend
Sep 27, 2024	11.43	11.43	11.26	11.39	10.72	3,680
Sep 26, 2024	11.43	11.43	11.43	11.43	10.66	7,475
Sep 25, 2024	11.43	11.43	11.30	11.30	10.54	20,355
Sep 24, 2024	11.52	11.52	11.43	11.43	10.66	4,485
Sep 23, 2024	11.44	11.44	11.44	11.44	10.67	2,185
Sep 20, 2024	11.44	11.44	11.44	11.44	10.67	-
Sep 19, 2024	11.44	11.44	11.44	11.44	10.67	-
Sep 18, 2024	11.44	11.44	11.44	11.44	10.67	-
Sep 17, 2024	11.44	11.44	11.44	11.44	10.67	115
Sep 16, 2024	11.44	11.44	11.44	11.44	10.67	115
Sep 13, 2024	11.30	11.30	11.30	11.30	10.54	115
Sep 12, 2024	11.19	11.30	11.19	11.30	10.54	9,200
Sep 11, 2024	11.20	11.20	11.20	11.20	10.44	-
Sep 10, 2024	11.15	11.25	11.15	11.20	10.44	13,685
Sep 9, 2024	11.13	11.13	11.13	11.13	10.38	6,900
Sep 6, 2024	11.23	11.23	11.16	11.16	10.40	5,980
Sep 5, 2024	11.26	11.26	11.26	11.26	10.50	-
Sep 4, 2024	11.13	11.26	11.13	11.26	10.50	575
Sep 3, 2024	11.22	11.22	11.22	11.22	10.46	920
Aug 30, 2024	11.23	11.23	11.22	11.22	10.46	345
Aug 29, 2024	11.13	11.13	11.13	11.13	10.38	-
Aug 28, 2024	11.13	11.13	11.13	11.13	10.38	-
Aug 27, 2024	11.13	11.13	11.13	11.13	10.38	115
Aug 26, 2024	11.21	11.21	11.21	11.21	10.45	345
Aug 23, 2024	11.02	11.09	11.01	11.07	10.32	2,760
Aug 22, 2024	11.12	11.12	11.12	11.12	10.37	690
Aug 21, 2024	10.91	10.91	10.91	10.91	10.17	-
Aug 20, 2024	10.91	10.91	10.91	10.91	10.17	-
Aug 19, 2024	10.91	10.91	10.91	10.91	10.17	-
Aug 16, 2024	10.90	10.91	10.90	10.91	10.17	3,910
Aug 15, 2024	10.91	10.91	10.91	10.91	10.17	-
Aug 14, 2024	10.91	10.91	10.91	10.91	10.17	3,795
Aug 13, 2024	10.90	10.91	10.90	10.91	10.17	345
Aug 12, 2024	10.48	10.48	10.48	10.48	9.77	230
Aug 9, 2024	10.52	10.53	10.36	10.44	9.74	7,245
Aug 8, 2024	10.45	10.47	10.43	10.47	9.76	6,440
Aug 7, 2024	10.87	10.87	10.87	10.87	10.13	-
Aug 6, 2024	10.87	10.87	10.87	10.87	10.13	-
Aug 2, 2024	10.87	10.87	10.87	10.87	10.13	1,150
Aug 1, 2024	10.97	11.21	10.91	10.91	10.17	5,520
Jul 31, 2024	10.94	11.09	10.94	11.09	10.34	1,265
Jul 30, 2024	10.96	10.96	10.84	10.96	10.22	1,495
Jul 29, 2024	10.93	10.93	10.77	10.80	10.07	4,715
Jul 26, 2024	10.58	11.21	10.58	11.18	10.43	4,025
Jul 25, 2024	10.74	10.78	10.74	10.78	10.05	460
Jul 24, 2024	10.70	10.72	10.70	10.72	10.00	460
Jul 23, 2024	10.69	10.69	10.69	10.69	9.96	1,725
Jul 22, 2024	10.57	10.57	10.57	10.57	9.85	345
Jul 19, 2024	10.44	10.44	10.43	10.43	9.73	11,040
Jul 18, 2024	10.65	10.65	10.65	10.65	9.93	1,380
Jul 17, 2024	10.34	10.72	10.34	10.72	10.00	1,840
Jul 16, 2024	10.30	10.31	10.30	10.31	9.61	230
Jul 15, 2024	10.34	10.34	10.22	10.22	9.53	1,150
Jul 12, 2024	10.25	10.26	10.25	10.26	9.57	805
Jul 11, 2024	10.06	10.06	10.06	10.06	9.38	230
Jul 10, 2024	10.19	10.19	10.08	10.08	9.40	805
Jul 9, 2024	10.17	10.21	10.17	10.21	9.52	345
Jul 8, 2024	10.13	10.13	10.13	10.13	9.45	-
Jul 5, 2024	10.07	10.13	10.04	10.13	9.45	1,495
Jul 4, 2024	10.00	10.10	10.00	10.10	9.42	2,530
Jul 3, 2024	9.90	9.96	9.87	9.96	9.28	3,335
Jul 2, 2024	9.86	9.86	9.86	9.86	9.19	115
Jun 28, 2024	9.83	9.83	9.75	9.78	9.12	7,935
Jun 27, 2024	9.80	10.00	9.80	9.87	9.20	26,220
Jun 26, 2024	9.90	9.91	9.76	9.76	9.10	16,100
Jun 25, 2024	10.00	10.00	9.86	9.87	9.20	17,250
Jun 24, 2024	9.87	9.90	9.87	9.87	9.20	8,855
Jun 21, 2024	9.82	9.82	9.65	9.79	9.13	14,490
Jun 20, 2024	10.38	10.38	9.66	9.73	9.07	14,950
Jun 19, 2024	10.06	10.06	10.06	10.06	9.38	920
Jun 18, 2024	10.13	10.22	9.83	9.96	9.28	9,315
Jun 17, 2024	10.22	10.23	10.18	10.18	9.49	5,865
Jun 14, 2024	10.41	10.41	10.41	10.41	9.70	1,610
Jun 13, 2024	10.52	10.52	10.43	10.43	9.73	8,395
Jun 12, 2024	10.67	10.67	10.38	10.39	9.69	40,480
Jun 11, 2024	10.67	10.67	10.66	10.66	9.94	1,150
Jun 10, 2024	10.71	10.71	10.67	10.67	9.95	2,185
Jun 7, 2024	10.78	10.84	10.70	10.84	10.11	1,725
Jun 6, 2024	10.82	10.82	10.77	10.78	10.05	2,185
Jun 5, 2024	10.85	10.85	10.56	10.56	9.84	7,475
Jun 4, 2024	10.87	10.87	10.86	10.86	10.13	230
Jun 3, 2024	10.78	10.78	10.78	10.78	10.05	115
May 31, 2024	0.108696 Dividend
May 31, 2024	10.83	10.83	10.65	10.65	9.93	1,495
May 30, 2024	10.83	10.83	10.83	10.83	10.00	460
May 29, 2024	10.87	10.87	10.87	10.87	10.03	345
May 28, 2024	11.03	11.03	10.68	10.80	9.97	8,740
May 27, 2024	11.06	11.06	11.06	11.06	10.21	115
May 24, 2024	11.08	11.09	11.08	11.09	10.23	1,035
May 23, 2024	11.10	11.10	11.09	11.09	10.23	690

MDS-UN.TO Healthcare Special Opportunities Fund

12.20

+2.35%

MID-UN.TO MINT Income Fund

6.89

+0.44%

RBN-UN.TO Blue Ribbon Income Fund

7.88

-0.13%

TLP-UN.CN Tier One Capital Limited Partnership

2.1000

-4.55%

ENI-UN.TO Energy Income Fund

1.5800

-1.86%

MKZ-UN.TO Mackenzie Master Limited Partnership

0.3950

0.00%

BNK.TO Big Banc Split Corp.

13.39

0.00%

IS.TO INFRASTRUCTURE DIVIDEND SPLIT C

14.35

+0.99%

PRM.TO Big Pharma Split Corp.

11.44

+3.06%

BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund

5.14

-1.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CANADIAN LARGE CAP LEADERS SPLI (NPS.TO)

Related Tickers