• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On CPD-A.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    ETF

    • Profile
    • Performance
    • Holdings
    • Risk

    ISHARES SP TSX CDN PREF IDX ETF (CPD-A.TO)

    -Toronto
    14.67 Down 0.03(0.20%) Apr 17, 3:55PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 17, 201514.6914.6914.6514.6750014.67
    Apr 16, 201514.6914.7114.6914.705,90014.70
    Apr 15, 201514.9014.9014.8114.814,80014.81
    Apr 14, 201514.8214.8914.8214.891,70014.89
    Apr 8, 201514.9714.9714.9714.9720014.97
    Apr 7, 201515.0315.0315.0315.0320015.03
    Apr 2, 201515.1115.1115.1115.1140015.11
    Apr 1, 201515.1315.1415.1315.1460015.14
    Mar 31, 201515.3015.3115.3015.3180015.31
    Mar 30, 201515.3115.3515.2915.353,50015.35
    Mar 27, 201515.3515.3515.3415.3420015.34
    Mar 26, 201515.3315.3615.3315.366,40015.36
    Mar 25, 201515.4015.4015.4015.408,20015.40
    Mar 24, 201515.4015.4015.3915.395,70015.39
    Mar 18, 201515.3815.4015.3815.402,00015.40
    Mar 18, 20150.05424 Dividend
    Mar 17, 201515.4515.4915.4515.491,50015.44
    Mar 16, 201515.4115.5015.4015.501,00015.45
    Mar 12, 201515.4015.4215.4015.424,00015.37
    Mar 11, 201515.4115.4615.4115.466,20015.41
    Mar 10, 201515.4215.4615.4215.461,50015.41
    Mar 9, 201515.4515.4515.4515.451,60015.40
    Mar 6, 201515.4415.4915.4415.441,00015.39
    Mar 5, 201515.4815.4815.4315.442,50015.39
    Mar 4, 201515.5115.5115.4515.452,30015.40
    Mar 2, 201515.3615.4115.3615.418,90015.36
    Feb 27, 201515.3115.3215.3115.321,20015.27
    Feb 25, 201515.3815.3915.3815.392,60015.34
    Feb 24, 201515.3915.4515.3815.413,20015.36
    Feb 23, 201515.4215.4215.3715.3810,30015.33
    Feb 20, 201515.4915.4915.4715.471,10015.42
    Feb 20, 20150.05424 Dividend
    Feb 19, 201515.5515.5515.5315.551,60015.44
    Feb 18, 201515.6115.6115.5715.585,60015.47
    Feb 17, 201515.6415.6415.6215.637,90015.52
    Feb 13, 201515.6415.6615.6015.614,30015.50
    Feb 11, 201515.6315.6415.6215.649,50015.53
    Feb 10, 201515.6615.6615.6615.6690015.55
    Feb 6, 201515.5615.5615.5115.551,70015.44
    Feb 5, 201515.5215.5215.4915.4950015.38
    Feb 4, 201515.4815.4915.4515.453,00015.34
    Feb 3, 201515.4115.4615.4015.461,20015.35
    Feb 2, 201515.5215.5215.3415.463,30015.35
    Jan 29, 201515.5515.5515.5015.503,00015.39
    Jan 28, 201515.8915.8915.7015.702,70015.59
    Jan 27, 201515.8615.8715.8615.874,10015.76
    Jan 23, 201515.9715.9715.9715.973,00015.86
    Jan 23, 20150.05424 Dividend
    Jan 22, 201516.0516.0516.0416.045,80015.87
    Jan 16, 201516.0416.0516.0416.0480015.87
    Jan 15, 201516.0416.0416.0316.033,10015.86
    Jan 14, 201516.0716.0716.0716.072,40015.90
    Jan 13, 201516.1216.1216.1216.1230015.95
    Jan 12, 201516.1516.1616.1416.169,00015.99
    Jan 9, 201516.1416.1416.1416.146,50015.97
    Jan 8, 201516.2016.2016.2016.2030016.03
    Jan 7, 201516.1816.1916.1016.193,10016.02
    Jan 6, 201516.1416.1416.1416.142,40015.97
    Jan 5, 201516.2316.2316.2316.2340016.06
    Dec 31, 201416.2116.2116.2016.2030016.03
    Dec 29, 201416.1116.1116.1016.111,40015.94
    Dec 29, 20140.05424 Dividend
    Dec 23, 201415.9215.9215.9215.922,80015.70
    Dec 18, 201415.9215.9215.9215.922,00015.70
    Dec 16, 201415.9215.9215.9215.9260015.70
    Dec 15, 201415.9115.9415.9115.948,50015.72
    Dec 12, 201415.9415.9715.9415.961,90015.74
    Dec 10, 201415.9415.9415.9315.931,70015.71
    Dec 9, 201416.0916.0915.9615.962,30015.74
    Dec 5, 201416.2516.2516.2016.201,60015.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in CAD.