CNPF - Global Canada Preferred ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201716.0416.0615.8016.0416.041,303,900
Dec 07, 201716.0016.0815.7015.9615.96206,000
Dec 06, 201715.6216.0015.6016.0016.00971,200
Dec 05, 201715.5015.5815.4215.5815.58306,400
Dec 04, 201715.3215.5415.3215.5415.54118,000
Dec 01, 201715.4815.4815.3215.3615.36702,400
Nov 30, 201715.4815.4815.4815.4815.48-
Nov 29, 201715.3015.5015.2615.4815.484,564,600
Nov 28, 201715.3015.3215.2415.3215.3247,500
Nov 27, 201715.3215.3615.2615.3015.3044,000
Nov 24, 201715.5015.5215.3015.3215.321,271,700
Nov 22, 201715.5215.7815.5015.5015.50374,900
Nov 21, 201716.1216.1415.2215.5015.501,042,600
Nov 20, 201716.1016.2616.1016.1416.1460,500
Nov 17, 201716.3016.3216.1016.1016.10600,300
Nov 16, 201716.0216.3616.0016.3016.301,279,600
Nov 15, 201715.9816.0415.9616.0216.022,044,900
Nov 14, 201715.5815.9815.5415.9815.982,319,000
Nov 13, 201715.6215.6215.4415.5015.50788,000
Nov 10, 201715.5015.6015.5015.6015.60232,500
Nov 09, 201715.5215.5415.4615.5015.501,585,000
Nov 08, 201715.2215.5415.2015.4815.481,274,900
Nov 07, 201714.7415.2814.7215.2015.202,318,500
Nov 06, 201714.2014.6414.2014.6014.602,114,300
Nov 03, 201714.9215.0014.0014.0014.003,921,000
Nov 02, 201715.2015.2014.9414.9414.943,034,600
Nov 01, 201715.2015.2015.2015.2015.20-
Oct 31, 201715.2015.2015.2015.2015.20-
Oct 30, 201715.2815.3015.2015.2015.20154,500
Oct 27, 201715.3015.3015.1415.2815.2833,300
Oct 26, 201715.1015.3014.9415.3015.30439,900
Oct 25, 201715.2015.3015.0815.1215.12494,400
Oct 24, 201715.1015.1815.1015.1815.184,684,100
Oct 23, 201715.1615.1815.1415.1415.143,251,600
Oct 20, 201715.2415.2415.1215.1415.142,934,000
Oct 19, 201715.2215.3015.2215.2415.24722,700
Oct 18, 201715.2215.3215.2015.2215.221,137,800
Oct 17, 201715.3015.5815.1415.2015.208,243,100
Oct 16, 201715.3015.3015.3015.3015.30-
Oct 13, 201715.3415.5015.2815.3015.302,739,700
Oct 12, 201715.4815.5015.2615.3415.344,232,100
Oct 11, 201715.4215.6015.3615.3815.384,490,300
Oct 10, 201715.7615.9215.0615.3015.304,689,000
Oct 09, 201716.2816.2815.7415.7615.7631,765,100
Oct 06, 201716.9817.0015.9016.0016.006,091,800
Oct 05, 201717.0417.0416.7416.7616.76770,000
Oct 04, 201717.1017.1017.0017.0417.04891,900
Oct 03, 201717.0017.1016.8216.9216.92526,400
Oct 02, 201717.0017.1016.9016.9816.981,388,500
Sep 29, 201716.7817.0616.7816.9016.902,217,200
Sep 28, 201716.9217.0016.7016.7816.78397,300
Sep 27, 201717.0017.0016.8416.8416.841,385,800
Sep 26, 201717.0017.0816.9617.0017.00897,100
Sep 25, 201717.1017.1016.9616.9816.981,739,900
Sep 22, 201717.0617.1017.0017.0017.00622,100
Sep 21, 201717.3017.3217.0617.0817.081,503,900
Sep 20, 201717.2617.4017.2617.2817.289,321,400
Sep 19, 201717.1217.4417.1017.2617.266,834,400
Sep 18, 201717.4017.4017.1217.1217.124,757,900
Sep 15, 201717.3017.4617.3017.4017.40353,400
Sep 14, 201717.3417.4417.2217.4017.401,439,100
Sep 13, 201717.3017.3617.3017.3417.3481,800
Sep 12, 201717.3017.3017.3017.3017.30-
Sep 11, 201717.3617.3617.2617.3017.30914,500
Sep 08, 201717.4217.4617.3017.3617.361,045,600
Sep 07, 201717.5617.5617.4017.5017.502,641,300
Sep 06, 201717.6017.6017.3017.4017.402,815,600
Sep 05, 201717.3017.5817.2817.5617.56555,700
Sep 01, 20170.000.000.000.000.00-
Aug 31, 201717.3017.3217.2817.2817.282,505,000
Aug 30, 201717.3017.3017.2617.2817.28486,800
Aug 29, 201717.2817.3217.2617.2817.281,285,000
Aug 28, 201717.2817.2817.2817.2817.28-
Aug 25, 201717.3017.5017.2417.2817.28666,200
Aug 24, 201717.0017.3016.9817.3017.301,125,300
Aug 23, 201716.8816.9416.8816.9416.94160,200
Aug 22, 201716.8016.8816.8016.8216.82925,600
Aug 21, 201716.8016.8016.8016.8016.80-
Aug 18, 201716.8216.9016.8016.8016.80515,700
Aug 17, 201716.9416.9416.8216.8216.82497,900
Aug 16, 201717.0017.0016.8016.9216.921,107,200
Aug 15, 201716.4816.7216.4016.6616.66316,500
Aug 14, 201716.3816.5016.3816.4816.481,000,000
Aug 11, 201716.5016.5016.1016.3816.386,499,900
Aug 10, 201716.6217.0016.5816.6016.602,150,100
Aug 09, 201716.7017.0016.5016.6216.624,745,200
Aug 08, 201718.0018.0016.7016.7416.742,761,100
Aug 07, 201718.4418.4418.0418.0418.04517,600
Aug 04, 201718.5818.5818.0818.4418.44207,900
Aug 03, 201718.6018.6018.3618.5818.58132,400
Aug 02, 201718.3218.7018.3218.5018.50219,200
Aug 01, 201718.4018.4018.3418.3418.34157,900
Jul 31, 201718.5018.5018.3418.4618.46999,500
Jul 28, 201718.7218.7218.5418.5418.545,411,000
Jul 27, 201718.9818.9818.6418.6618.668,470,500
Jul 26, 201718.8818.8818.6018.6418.641,493,200
Jul 25, 201718.3018.9818.3018.9018.90828,200
Jul 24, 201718.8018.8018.5018.7018.70166,000
Jul 21, 201718.7018.9218.7018.7618.761,618,700
Jul 20, 201718.6018.9218.6018.7018.701,857,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...