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 )

11.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Sep 28, 2012 17.22 17.23 17.19 17.23 122,075 +0.03(+0.17%)
Sep 27, 2012 17.17 17.21 17.16 17.20 96,101 +0.02(+0.12%)
Sep 26, 2012 17.14 17.19 17.12 17.18 200,106 -0.01(-0.06%)
Sep 25, 2012 17.20 17.20 17.16 17.19 225,789 -0.05(-0.29%)
Sep 24, 2012 17.24 17.24 17.22 17.24 89,794 +0.01(+0.06%)
Sep 21, 2012 17.24 17.24 17.21 17.23 172,180 -0.01(-0.06%)
Sep 20, 2012 17.23 17.24 17.22 17.24 59,627 +0.01(+0.06%)
Sep 19, 2012 17.24 17.24 17.21 17.23 115,696 +0.02(+0.12%)
Sep 18, 2012 17.21 17.21 17.17 17.21 182,465 +0.02(+0.12%)
Sep 17, 2012 17.20 17.21 17.19 17.19 45,301 -0.01(-0.06%)
Sep 14, 2012 17.20 17.20 17.18 17.20 62,328 +0.01(+0.06%)
Sep 13, 2012 17.18 17.19 17.17 17.19 67,967 +0.01(+0.06%)
Sep 12, 2012 17.17 17.18 17.17 17.18 111,468 +0.00(+0.00%)
Sep 11, 2012 17.18 17.18 17.16 17.18 88,139 +0.01(+0.06%)
Sep 10, 2012 17.20 17.20 17.16 17.17 98,707 -0.01(-0.06%)
Sep 07, 2012 17.19 17.19 17.18 17.18 59,165 +0.00(+0.00%)
Sep 06, 2012 17.19 17.20 17.18 17.18 77,667 -0.01(-0.06%)
Sep 05, 2012 17.20 17.22 17.18 17.19 70,586 -0.01(-0.06%)
Sep 04, 2012 17.23 17.25 17.19 17.20 120,790 -0.03(-0.17%)
Aug 31, 2012 17.23 17.23 17.23 0 +0.02(+0.12%)
Aug 30, 2012 17.20 17.21 17.17 17.21 117,792 -0.01(-0.06%)
Aug 29, 2012 17.16 17.22 17.14 17.22 197,719 -0.04(-0.23%)
Aug 27, 2012 17.26 17.27 17.25 17.26 67,915 +0.00(+0.00%)
Aug 24, 2012 17.26 17.26 17.25 17.26 71,936 +0.01(+0.06%)
Aug 23, 2012 17.27 17.27 17.25 17.25 116,854 -0.01(-0.06%)
Aug 22, 2012 17.25 17.26 17.24 17.26 90,653 -0.01(-0.06%)
Aug 21, 2012 17.27 17.27 17.25 17.27 94,261 +0.00(+0.00%)
Aug 20, 2012 17.26 17.27 17.25 17.27 44,634 +0.01(+0.06%)
Aug 17, 2012 17.22 17.26 17.22 17.26 96,377 +0.05(+0.29%)
Aug 16, 2012 17.21 17.25 17.21 17.21 103,217 +0.01(+0.06%)
Aug 15, 2012 17.25 17.25 17.20 17.20 73,211 -0.04(-0.23%)
Aug 14, 2012 17.24 17.24 17.23 17.24 88,946 +0.01(+0.06%)
Aug 13, 2012 17.24 17.24 17.22 17.23 60,807 +0.01(+0.06%)
Aug 11, 2012 17.21 17.22 17.20 17.22 76,844 +0.00(+0.00%)
Aug 10, 2012 17.21 17.22 17.20 17.22 76,844 +0.01(+0.06%)
Aug 09, 2012 17.22 17.23 17.21 17.21 75,053 -0.01(-0.06%)
Aug 08, 2012 17.23 17.23 17.20 17.22 83,647 +0.00(+0.00%)
Aug 07, 2012 17.25 17.25 17.21 17.22 91,411 -0.02(-0.12%)
Aug 03, 2012 17.24 17.24 17.24 0 -0.02(-0.12%)
Aug 02, 2012 17.24 17.26 17.23 17.26 54,209 +0.02(+0.12%)
Aug 01, 2012 17.26 17.26 17.24 17.24 91,602 -0.02(-0.12%)
Jul 31, 2012 17.23 17.26 17.23 17.26 51,976 +0.03(+0.17%)
Jul 30, 2012 17.24 17.24 17.21 17.23 62,754 -0.01(-0.06%)
Jul 27, 2012 17.22 17.24 17.20 17.24 93,819 +0.04(+0.23%)
Jul 26, 2012 17.24 17.24 17.17 17.20 660,922 -0.09(-0.52%)
Jul 25, 2012 17.26 17.30 17.26 17.29 82,670 +0.04(+0.23%)
Jul 24, 2012 17.28 17.28 17.25 17.25 124,384 -0.01(-0.06%)
Jul 23, 2012 17.28 17.29 17.25 17.26 144,233 -0.02(-0.12%)
Jul 20, 2012 17.26 17.28 17.26 17.28 156,357 +0.01(+0.06%)
Jul 19, 2012 17.27 17.27 17.25 17.27 109,454 +0.00(+0.00%)
Jul 18, 2012 17.25 17.27 17.25 17.27 159,183 +0.02(+0.12%)
Jul 17, 2012 17.24 17.25 17.23 17.25 86,226 +0.01(+0.06%)
Jul 16, 2012 17.25 17.25 17.21 17.24 69,093 +0.01(+0.06%)
Jul 13, 2012 17.20 17.24 17.18 17.23 57,204 +0.01(+0.06%)
Jul 12, 2012 17.21 17.22 17.20 17.22 36,754 +0.01(+0.06%)
Jul 11, 2012 17.21 17.21 17.20 17.21 91,311 +0.00(+0.00%)
Jul 10, 2012 17.21 17.22 17.20 17.21 81,864 +0.01(+0.06%)
Jul 09, 2012 17.21 17.21 17.19 17.20 58,800 +0.05(+0.29%)
Jul 06, 2012 17.23 17.23 17.15 17.15 124,394 -0.08(-0.46%)
Jul 05, 2012 17.22 17.23 17.18 17.23 141,061 +0.02(+0.12%)
Jul 04, 2012 17.21 17.21 17.19 17.21 78,030 +0.02(+0.12%)
Jul 03, 2012 17.16 17.23 17.16 17.19 648,384 +0.03(+0.17%)
Jun 29, 2012 17.16 17.16 17.16 0 +0.05(+0.29%)
Jun 28, 2012 17.10 17.12 17.10 17.11 68,129 -0.01(-0.06%)
Jun 27, 2012 17.13 17.13 17.08 17.12 156,809 +0.00(+0.00%)
Jun 26, 2012 17.13 17.13 17.10 17.12 102,720 -0.07(-0.41%)
Jun 25, 2012 17.18 17.19 17.16 17.19 29,641 +0.00(+0.00%)
Jun 22, 2012 17.15 17.19 17.15 17.19 65,435 +0.02(+0.12%)
Jun 21, 2012 17.17 17.17 17.13 17.17 122,844 +0.01(+0.06%)
Jun 20, 2012 17.16 17.16 17.13 17.16 56,938 +0.01(+0.06%)
Jun 19, 2012 17.12 17.15 17.11 17.15 99,467 +0.02(+0.12%)
Jun 18, 2012 17.14 17.14 17.08 17.13 74,348 +0.01(+0.06%)
Jun 15, 2012 17.13 17.13 17.06 17.12 100,107 +0.02(+0.12%)
Jun 14, 2012 17.08 17.11 17.06 17.10 84,362 +0.04(+0.23%)
Jun 13, 2012 17.11 17.11 17.05 17.06 192,747 -0.04(-0.23%)
Jun 12, 2012 17.08 17.10 17.07 17.10 76,636 +0.02(+0.12%)
Jun 11, 2012 17.10 17.10 17.07 17.08 50,933 -0.02(-0.12%)
Jun 08, 2012 17.08 17.10 17.07 17.10 86,592 +0.00(+0.00%)
Jun 07, 2012 17.08 17.10 17.06 17.10 66,278 +0.06(+0.35%)
Jun 06, 2012 17.07 17.07 17.02 17.04 54,855 -0.02(-0.12%)
Jun 05, 2012 17.03 17.06 17.02 17.06 60,635 +0.03(+0.18%)
Jun 04, 2012 17.07 17.09 17.02 17.03 104,587 -0.06(-0.35%)
Jun 02, 2012 17.06 17.09 17.05 17.09 46,788 +0.00(+0.00%)
Jun 01, 2012 17.06 17.09 17.05 17.09 46,788 +0.02(+0.12%)
May 31, 2012 17.08 17.11 17.07 17.07 164,054 -0.04(-0.23%)
May 30, 2012 17.12 17.14 17.09 17.11 98,518 -0.03(-0.18%)
May 29, 2012 17.17 17.17 17.11 17.14 70,257 -0.04(-0.23%)
May 28, 2012 17.18 17.18 17.13 17.18 108,103 -0.03(-0.17%)
May 25, 2012 17.17 17.21 17.14 17.21 69,595 +0.02(+0.12%)
May 24, 2012 17.22 17.22 17.14 17.19 148,698 -0.01(-0.06%)
May 23, 2012 17.23 17.23 17.17 17.20 87,686 -0.02(-0.12%)
May 22, 2012 17.23 17.24 17.22 17.22 54,883 +0.00(+0.00%)
May 18, 2012 17.22 17.22 17.22 0 -0.05(-0.29%)
May 17, 2012 17.27 17.27 17.25 17.27 61,735 +0.00(+0.00%)
May 16, 2012 17.28 17.29 17.25 17.27 161,442 +0.00(+0.00%)
May 15, 2012 17.29 17.31 17.27 17.27 158,668 -0.04(-0.23%)
May 14, 2012 17.30 17.31 17.27 17.31 142,152 +0.01(+0.06%)
May 11, 2012 17.29 17.31 17.28 17.30 170,839 -0.01(-0.06%)
May 10, 2012 17.29 17.31 17.28 17.31 73,666 +0.02(+0.12%)
May 09, 2012 17.28 17.29 17.27 17.29 136,479 +0.00(+0.00%)
May 08, 2012 17.29 17.30 17.26 17.29 119,661 -0.02(-0.12%)
May 07, 2012 17.29 17.31 17.28 17.31 101,516 +0.00(+0.00%)
May 04, 2012 17.29 17.31 17.28 17.31 124,193 -0.01(-0.06%)
May 03, 2012 17.29 17.32 17.26 17.32 103,166 +0.01(+0.06%)
May 02, 2012 17.30 17.31 17.28 17.31 105,735 +0.02(+0.12%)
May 01, 2012 17.25 17.29 17.25 17.29 65,687 +0.04(+0.23%)
Apr 30, 2012 17.24 17.25 17.23 17.25 45,444 +0.06(+0.35%)
Apr 27, 2012 17.22 17.22 17.19 17.19 84,612 -0.02(-0.12%)
Apr 26, 2012 17.19 17.21 17.18 17.21 74,665 -0.02(-0.12%)
Apr 25, 2012 17.22 17.23 17.15 17.23 153,867 -0.05(-0.29%)
Apr 24, 2012 17.28 17.29 17.26 17.28 103,178 -0.01(-0.06%)
Apr 23, 2012 17.26 17.29 17.23 17.29 100,169 +0.02(+0.12%)
Apr 20, 2012 17.30 17.31 17.25 17.27 119,122 -0.04(-0.23%)
Apr 19, 2012 17.31 17.31 17.27 17.31 123,313 +0.01(+0.06%)
Apr 18, 2012 17.30 17.30 17.29 17.30 59,205 +0.00(+0.00%)
Apr 17, 2012 17.30 17.31 17.29 17.30 39,814 +0.00(+0.00%)
Apr 16, 2012 17.30 17.30 17.29 17.30 61,236 -0.01(-0.06%)
Apr 13, 2012 17.30 17.31 17.27 17.31 76,072 +0.02(+0.12%)
Apr 12, 2012 17.28 17.31 17.27 17.29 126,932 +0.00(+0.00%)
Apr 11, 2012 17.27 17.29 17.25 17.29 71,220 +0.02(+0.12%)
Apr 10, 2012 17.27 17.29 17.24 17.27 69,083 +0.00(+0.00%)
Apr 09, 2012 17.28 17.29 17.25 17.27 54,704 -0.02(-0.12%)
Apr 05, 2012 17.28 17.29 17.26 17.29 56,740 +0.01(+0.06%)
Apr 04, 2012 17.28 17.28 17.26 17.28 124,399 -0.01(-0.06%)
Apr 03, 2012 17.25 17.29 17.25 17.29 104,240 +0.09(+0.52%)
Apr 02, 2012 17.23 17.26 17.20 17.20 95,216 -0.02(-0.12%)
Mar 30, 2012 17.16 17.22 17.16 17.22 61,180 +0.11(+0.64%)
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.