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 )

11.83 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2020 10.46 10.53 10.39 10.39 140,867 -0.10(-0.95%)
Apr 29, 2020 10.25 10.54 10.24 10.49 227,152 +0.25(+2.44%)
Apr 28, 2020 10.12 10.25 10.11 10.24 77,421 +0.17(+1.69%)
Apr 27, 2020 10.07 10.13 10.06 10.07 65,422 +0.01(+0.10%)
Apr 24, 2020 10.04 10.08 10.02 10.06 75,813 -0.02(-0.20%)
Apr 23, 2020 10.05 10.14 10.03 10.08 106,185 +0.06(+0.60%)
Apr 22, 2020 10.04 10.04 9.950 10.02 54,885 +0.09(+0.91%)
Apr 21, 2020 9.950 10.00 9.910 9.930 101,126 -0.05(-0.50%)
Apr 20, 2020 9.870 10.01 9.850 9.980 171,644 +0.10(+1.01%)
Apr 17, 2020 10.05 10.08 9.850 9.880 147,033 -0.03(-0.30%)
Apr 16, 2020 10.01 10.05 9.820 9.910 152,770 -0.06(-0.60%)
Apr 15, 2020 10.08 10.08 9.910 9.970 85,284 -0.13(-1.29%)
Apr 14, 2020 10.16 10.17 10.06 10.10 78,058 +0.06(+0.60%)
Apr 13, 2020 10.03 10.10 9.960 10.04 200,391 -0.03(-0.30%)
Apr 09, 2020 10.07 10.07 10.07 0 +0.34(+3.49%)
Apr 08, 2020 9.680 9.750 9.650 9.730 176,238 +0.02(+0.21%)
Apr 07, 2020 9.640 9.780 9.610 9.710 155,860 +0.16(+1.68%)
Apr 06, 2020 9.530 9.580 9.410 9.550 113,607 +0.16(+1.70%)
Apr 03, 2020 9.300 9.390 9.130 9.390 95,602 +0.18(+1.95%)
Apr 02, 2020 9.140 9.400 8.950 9.210 93,827 +0.20(+2.22%)
Apr 01, 2020 9.240 9.300 9.000 9.010 89,774 -0.36(-3.84%)
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%)
Mar 02, 2020 11.71 11.73 11.62 11.71 417,130 -0.06(-0.51%)
Feb 28, 2020 11.82 11.83 11.66 11.77 127,584 -0.18(-1.51%)
Feb 27, 2020 12.03 12.03 11.84 11.95 183,615 -0.15(-1.24%)
Feb 26, 2020 12.11 12.15 12.09 12.10 162,204 -0.03(-0.25%)
Feb 25, 2020 12.25 12.26 12.11 12.13 109,537 -0.10(-0.82%)
Feb 24, 2020 12.25 12.30 12.22 12.23 133,936 -0.14(-1.13%)
Feb 21, 2020 12.38 12.38 12.36 12.37 84,353 -0.01(-0.08%)
Feb 20, 2020 12.39 12.40 12.36 12.38 62,220 +0.01(+0.08%)
Feb 19, 2020 12.35 12.37 12.34 12.37 24,949 +0.00(+0.00%)
Feb 18, 2020 12.37 12.38 12.34 12.37 67,459 +0.00(+0.00%)
Feb 14, 2020 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 13, 2020 12.36 12.38 12.36 12.37 67,837 +0.00(+0.00%)
Feb 12, 2020 12.33 12.37 12.33 12.37 45,876 +0.03(+0.24%)
Feb 11, 2020 12.34 12.34 12.33 12.34 24,485 +0.00(+0.00%)
Feb 10, 2020 12.36 12.36 12.33 12.34 44,143 -0.02(-0.16%)
Feb 07, 2020 12.36 12.36 12.34 12.36 49,878 +0.01(+0.08%)
Feb 06, 2020 12.34 12.37 12.33 12.35 45,119 +0.01(+0.08%)
Feb 05, 2020 12.30 12.35 12.30 12.34 127,001 +0.05(+0.41%)
Feb 04, 2020 12.24 12.30 12.23 12.29 78,137 +0.06(+0.49%)
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.