Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares S&P/Tsx Canadian Preferred Share Index E (TSX: CPD )

11.81 +0.03 (+0.25%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.080 9.600 9.080 9.370 161,128 +0.20(+2.18%)
Mar 30, 2020 9.170 9.230 8.910 9.170 140,404 +0.16(+1.78%)
Mar 27, 2020 8.990 9.050 8.620 9.010 151,709 -0.18(-1.96%)
Mar 26, 2020 8.820 9.490 8.820 9.190 294,589 +0.45(+5.15%)
Mar 25, 2020 8.080 9.160 8.050 8.740 402,477 +0.64(+7.90%)
Mar 24, 2020 7.970 8.270 7.890 8.100 325,280 +0.25(+3.18%)
Mar 23, 2020 8.740 8.740 7.800 7.850 546,110 -0.72(-8.40%)
Mar 20, 2020 8.360 8.750 8.230 8.570 244,986 +0.35(+4.26%)
Mar 19, 2020 7.810 8.220 7.800 8.220 183,495 +0.26(+3.27%)
Mar 18, 2020 8.300 8.400 7.960 7.960 134,558 -0.77(-8.82%)
Mar 17, 2020 8.450 8.770 8.350 8.730 1,083,851 +0.17(+1.99%)
Mar 16, 2020 9.000 9.150 8.520 8.560 680,268 -0.89(-9.42%)
Mar 13, 2020 9.860 9.860 9.370 9.450 653,462 -0.06(-0.63%)
Mar 12, 2020 9.960 9.960 9.500 9.510 421,493 -0.74(-7.22%)
Mar 11, 2020 10.48 10.63 10.25 10.25 432,156 -0.37(-3.48%)
Mar 10, 2020 10.89 10.89 10.49 10.62 164,470 +0.10(+0.95%)
Mar 09, 2020 11.00 11.05 10.45 10.52 458,156 -0.93(-8.12%)
Mar 06, 2020 11.53 11.53 11.45 11.45 106,122 -0.11(-0.95%)
Mar 05, 2020 11.58 11.67 11.56 11.56 99,390 -0.09(-0.77%)
Mar 04, 2020 11.62 11.67 11.56 11.65 104,950 +0.01(+0.09%)
Mar 03, 2020 11.72 11.73 11.62 11.64 290,296 -0.07(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.