Skip to main content

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

11.45 -0.03 (-0.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 11.49 11.49 11.45 11.45 37,635 -0.03(-0.26%)
Mar 15, 2024 11.42 11.50 11.42 11.48 55,243 +0.05(+0.44%)
Mar 14, 2024 11.44 11.47 11.41 11.43 99,362 -0.03(-0.26%)
Mar 13, 2024 11.44 11.47 11.41 11.46 30,645 +0.02(+0.17%)
Mar 12, 2024 11.40 11.44 11.40 11.44 20,258 +0.01(+0.09%)
Mar 11, 2024 11.35 11.43 11.35 11.43 40,273 +0.04(+0.35%)
Mar 08, 2024 11.40 11.40 11.36 11.39 36,057 +0.01(+0.09%)
Mar 07, 2024 11.36 11.40 11.36 11.38 31,941 +0.01(+0.09%)
Mar 06, 2024 11.37 11.42 11.35 11.37 20,116 +0.01(+0.09%)
Mar 05, 2024 11.37 11.40 11.35 11.36 39,172 +0.01(+0.09%)
Mar 04, 2024 11.35 11.36 11.31 11.35 54,449 +0.02(+0.18%)
Mar 01, 2024 11.29 11.33 11.29 11.33 96,948 -0.01(-0.09%)
Feb 29, 2024 11.20 11.34 11.19 11.34 136,503 +0.14(+1.25%)
Feb 28, 2024 11.13 11.20 11.13 11.20 51,405 +0.05(+0.45%)
Feb 27, 2024 11.22 11.22 11.15 11.15 35,819 -0.01(-0.09%)
Feb 26, 2024 11.15 11.19 11.15 11.16 27,017 -0.02(-0.18%)
Feb 23, 2024 11.23 11.23 11.18 11.18 90,672 -0.07(-0.62%)
Feb 22, 2024 11.30 11.30 11.25 11.25 64,216 -0.02(-0.18%)
Feb 21, 2024 11.28 11.32 11.24 11.27 89,491 +0.02(+0.18%)
Feb 20, 2024 11.27 11.30 11.25 11.25 51,640 -0.03(-0.27%)
Feb 16, 2024 11.28 0 +0.00(+0.00%)
Feb 15, 2024 11.24 11.28 11.23 11.28 46,059 +0.03(+0.27%)
Feb 14, 2024 11.32 11.32 11.22 11.25 24,493 +0.02(+0.18%)
Feb 13, 2024 11.18 11.25 11.18 11.23 70,144 -0.02(-0.18%)
Feb 12, 2024 11.23 11.27 11.23 11.25 40,568 +0.00(+0.00%)
Feb 09, 2024 11.19 11.26 11.19 11.25 94,572 +0.01(+0.09%)
Feb 08, 2024 11.33 11.33 11.23 11.24 99,110 -0.05(-0.44%)
Feb 07, 2024 11.33 11.33 11.29 11.29 47,815 -0.05(-0.44%)
Feb 06, 2024 11.36 11.37 11.30 11.34 85,424 +0.00(+0.00%)
Feb 05, 2024 11.41 11.41 11.32 11.34 60,510 +0.00(+0.00%)
Feb 02, 2024 11.47 11.47 11.32 11.34 81,253 -0.12(-1.05%)
Feb 01, 2024 11.34 11.46 11.30 11.46 113,642 +0.15(+1.33%)
Jan 31, 2024 11.29 11.33 11.29 11.31 58,014 +0.01(+0.09%)
Jan 30, 2024 11.29 11.30 11.27 11.30 57,731 +0.05(+0.44%)
Jan 29, 2024 11.25 11.28 11.23 11.25 84,004 +0.00(+0.00%)
Jan 26, 2024 11.22 11.25 11.19 11.25 41,912 +0.04(+0.36%)
Jan 25, 2024 11.28 11.29 11.20 11.21 54,109 -0.05(-0.44%)
Jan 24, 2024 11.22 11.27 11.22 11.26 62,809 +0.02(+0.18%)
Jan 23, 2024 11.21 11.25 11.19 11.24 33,356 +0.03(+0.27%)
Jan 22, 2024 11.22 11.22 11.18 11.21 37,172 +0.03(+0.27%)
Jan 19, 2024 11.16 11.22 11.09 11.18 61,695 +0.05(+0.45%)
Jan 18, 2024 11.07 11.16 11.07 11.13 51,714 +0.03(+0.27%)
Jan 17, 2024 11.12 11.16 11.09 11.10 39,438 -0.04(-0.36%)
Jan 16, 2024 11.04 11.14 11.04 11.14 85,449 +0.07(+0.63%)
Jan 15, 2024 11.05 11.08 11.03 11.07 68,327 +0.02(+0.18%)
Jan 12, 2024 11.06 11.06 11.02 11.05 90,310 +0.03(+0.27%)
Jan 11, 2024 11.01 11.06 11.01 11.02 92,385 -0.02(-0.18%)
Jan 10, 2024 10.98 11.04 10.98 11.04 75,320 +0.06(+0.55%)
Jan 09, 2024 10.93 11.00 10.93 10.98 57,193 +0.02(+0.18%)
Jan 08, 2024 10.92 10.97 10.88 10.96 106,846 +0.01(+0.09%)
Jan 05, 2024 10.85 10.95 10.85 10.95 77,310 +0.08(+0.74%)
Jan 04, 2024 10.81 10.89 10.81 10.87 74,023 +0.03(+0.28%)
Jan 03, 2024 10.77 10.85 10.74 10.84 119,330 +0.10(+0.93%)
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.