CPD.TO - iShares S&P/TSX Cdn Prefr Shr ETF Comm

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201814.1214.1514.1114.1514.1550,244
Sep 20, 201814.1214.1514.1214.1314.1359,300
Sep 19, 201814.1914.1914.1314.1414.1468,100
Sep 19, 20180.049 Dividend
Sep 18, 201814.2314.2314.2014.2314.1824,400
Sep 17, 201814.2014.2314.2014.2214.1758,800
Sep 14, 201814.1914.2514.1914.2114.1649,800
Sep 13, 201814.1814.2314.1814.2314.1836,500
Sep 12, 201814.2314.2314.1814.1914.1446,700
Sep 11, 201814.2214.2214.1714.2014.1540,200
Sep 10, 201814.2314.2314.1814.2114.1632,800
Sep 07, 201814.2214.2314.1814.2314.18101,100
Sep 06, 201814.2614.2614.2014.2014.1572,900
Sep 05, 201814.3014.3014.2414.2414.1962,700
Sep 04, 201814.2614.3014.2614.2814.2327,100
Aug 31, 201814.2614.3114.2614.3014.2556,000
Aug 30, 201814.2814.3014.2714.3014.2537,900
Aug 29, 201814.2414.2814.2414.2614.2159,100
Aug 28, 201814.2514.2514.2314.2414.1932,000
Aug 27, 201814.2614.2614.2214.2514.2061,100
Aug 27, 20180.049 Dividend
Aug 24, 201814.2414.2814.2414.2714.1727,200
Aug 23, 201814.2714.2714.2414.2414.1427,000
Aug 22, 201814.2514.2614.2214.2614.1657,800
Aug 21, 201814.2314.2614.2314.2514.1522,200
Aug 20, 201814.2414.2614.2414.2514.1544,900
Aug 17, 201814.2514.2614.2314.2414.1428,200
Aug 16, 201814.2614.2614.2314.2514.1528,800
Aug 15, 201814.2514.2514.2214.2314.1329,400
Aug 14, 201814.2514.2614.2314.2414.1432,300
Aug 13, 201814.2514.2714.2414.2514.1513,200
Aug 10, 201814.2714.2714.2414.2514.1545,800
Aug 09, 201814.2414.2614.2314.2614.1622,000
Aug 08, 201814.2314.2614.2314.2414.1424,700
Aug 07, 201814.2414.2514.2314.2414.1431,600
Aug 03, 201814.2114.2414.2114.2414.1413,600
Aug 02, 201814.2414.2414.2114.2414.1411,900
Aug 01, 201814.2414.2414.2214.2314.1325,700
Jul 31, 201814.2514.2514.2114.2214.1214,500
Jul 30, 201814.2214.2414.2214.2314.1329,600
Jul 27, 201814.2014.2314.2014.2314.1330,400
Jul 26, 201814.2014.2114.1814.2114.1149,300
Jul 25, 201814.2014.2314.1814.1914.0949,500
Jul 25, 20180.049 Dividend
Jul 24, 201814.2514.2514.2114.2414.0932,500
Jul 23, 201814.2314.2514.2214.2414.0966,300
Jul 20, 201814.2414.2514.2214.2414.0936,700
Jul 19, 201814.2414.2414.2114.2214.0728,900
Jul 18, 201814.2514.2514.2014.2214.0780,900
Jul 17, 201814.2814.2814.2314.2514.1027,900
Jul 16, 201814.2014.2514.2014.2414.0933,800
Jul 13, 201814.2414.2514.2114.2514.1013,200
Jul 12, 201814.2114.2414.2014.2314.0861,600
Jul 11, 201814.1614.2214.1314.2214.0739,800
Jul 10, 201814.1414.1614.1414.1614.0125,800
Jul 09, 201814.1514.1514.1214.1514.0072,100
Jul 06, 201814.1514.1514.1114.1313.9856,600
Jul 05, 201814.1314.1414.1014.1313.9824,800
Jul 04, 201814.0914.1314.0814.0813.9474,800
Jul 03, 201814.0614.1314.0614.1213.9796,900
Jun 29, 201814.1414.1414.0914.1113.9645,600
Jun 28, 201814.0714.1214.0714.0913.9557,800
Jun 27, 201814.1114.1214.0614.0813.9455,000
Jun 26, 201814.1214.1214.0814.0813.9465,300
Jun 25, 201814.1114.1414.0814.0813.9475,400
Jun 25, 20180.049 Dividend
Jun 22, 201814.1514.1514.1114.1213.9396,100
Jun 21, 201814.1414.1614.1314.1613.9715,300
Jun 20, 201814.1514.1714.1414.1513.9644,300
Jun 19, 201814.1514.1514.1214.1313.9462,400
Jun 18, 201814.1514.1914.1514.1613.9738,400
Jun 15, 201814.1714.2014.1414.1914.0058,000
Jun 14, 201814.1714.2014.1714.1813.9933,000
Jun 13, 201814.1714.1714.1414.1613.9726,600
Jun 12, 201814.1314.1614.0914.1513.9665,200
Jun 11, 201814.1014.1414.1014.1413.9527,000
Jun 08, 201814.1114.1514.1114.1313.9417,500
Jun 07, 201814.1114.1514.1114.1513.9625,500
Jun 06, 201814.1614.1714.1114.1513.9650,900
Jun 05, 201814.2114.2114.1414.1513.9635,900
Jun 04, 201814.1514.1814.1314.1713.9855,300
Jun 01, 201814.1314.1714.1214.1713.98117,800
May 31, 201814.1814.1914.1114.1313.9430,900
May 30, 201814.0814.1814.0814.1713.9829,600
May 29, 201814.2014.2214.0914.1113.9278,800
May 28, 201814.1814.2514.1814.1813.9933,300
May 25, 201814.2914.2914.1914.1914.0059,700
May 25, 20180.049 Dividend
May 24, 201814.3314.3314.2814.2814.0429,000
May 23, 201814.3614.3614.2914.3414.0933,500
May 22, 201814.3714.3714.3114.3114.0738,100
May 18, 201814.3414.3714.3014.3714.1235,800
May 17, 201814.3414.3414.3014.3314.0839,200
May 16, 201814.3214.3714.3014.3414.0940,900
May 15, 201814.2314.3114.2314.3114.0778,500
May 14, 201814.2414.2714.2314.2414.0075,700
May 11, 201814.2414.2714.2314.2614.0231,000
May 10, 201814.2414.2414.2214.2414.0022,900
May 09, 201814.1114.2114.1114.2113.9742,100
May 08, 201814.1214.1714.1214.1613.9228,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...