CPD.TO - iShares S&P/TSX Canadian Preferred Share Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201814.1514.1514.1214.1314.1362,400
Jun 18, 201814.1514.1914.1514.1614.1638,400
Jun 15, 201814.1714.2014.1414.1914.1958,000
Jun 14, 201814.1714.2014.1714.1814.1833,000
Jun 13, 201814.1714.1714.1414.1614.1626,600
Jun 12, 201814.1314.1614.0914.1514.1565,200
Jun 11, 201814.1014.1414.1014.1414.1427,000
Jun 08, 201814.1114.1514.1114.1314.1317,500
Jun 07, 201814.1114.1514.1114.1514.1525,500
Jun 06, 201814.1614.1714.1114.1514.1550,900
Jun 05, 201814.2114.2114.1414.1514.1535,900
Jun 04, 201814.1514.1814.1314.1714.1755,300
Jun 01, 201814.1314.1714.1214.1714.17117,800
May 31, 201814.1814.1914.1114.1314.1330,900
May 30, 201814.0814.1814.0814.1714.1729,600
May 29, 201814.2014.2214.0914.1114.1178,800
May 28, 201814.1814.2514.1814.1814.1833,300
May 25, 201814.2914.2914.1914.1914.1959,700
May 25, 20180.049 Dividend
May 24, 201814.3314.3314.2814.2814.2329,000
May 23, 201814.3614.3614.2914.3414.2933,500
May 22, 201814.3714.3714.3114.3114.2638,100
May 18, 201814.3414.3714.3014.3714.3235,800
May 17, 201814.3414.3414.3014.3314.2839,200
May 16, 201814.3214.3714.3014.3414.2940,900
May 15, 201814.2314.3114.2314.3114.2678,500
May 14, 201814.2414.2714.2314.2414.1975,700
May 11, 201814.2414.2714.2314.2614.2131,000
May 10, 201814.2414.2414.2214.2414.1922,900
May 09, 201814.1114.2114.1114.2114.1642,100
May 08, 201814.1214.1714.1214.1614.1128,400
May 07, 201814.1114.1614.1014.1614.1197,200
May 04, 201814.1414.1414.1014.1014.05126,300
May 03, 201814.1514.1514.1114.1114.0624,400
May 02, 201814.0914.1414.0814.1414.0950,600
May 01, 201814.0814.0914.0414.0714.0237,500
Apr 30, 201814.0814.0814.0014.0313.9838,900
Apr 27, 201813.9714.0313.9514.0213.9722,300
Apr 26, 201814.0014.0113.9813.9913.9442,900
Apr 25, 201813.9714.0013.9614.0013.9566,300
Apr 24, 201814.0514.0713.9713.9713.92100,600
Apr 24, 20180.049 Dividend
Apr 23, 201814.1214.1214.0714.0813.9846,500
Apr 20, 201814.0714.1514.0714.1414.0473,300
Apr 19, 201814.2014.2014.1014.1014.0070,800
Apr 18, 201814.1714.1814.1514.1814.0847,300
Apr 17, 201814.1214.1714.1114.1714.0746,800
Apr 16, 201814.1314.1714.1114.1314.0337,700
Apr 13, 201814.1614.1614.1114.1314.0366,200
Apr 12, 201814.1014.1414.0914.1314.0353,300
Apr 11, 201814.0714.1114.0614.1014.0040,000
Apr 10, 201814.0614.1014.0614.0813.9838,500
Apr 09, 201814.0614.0814.0314.0713.9731,100
Apr 06, 201814.0914.1014.0214.0413.9452,200
Apr 05, 201814.0414.1114.0414.0813.9865,000
Apr 04, 201814.0214.0914.0114.0713.97120,300
Apr 03, 201814.1314.1314.0314.0513.9583,500
Apr 02, 201814.1314.1614.0914.1014.0057,800
Mar 29, 201814.1014.1814.0914.1714.0728,000
Mar 28, 201814.0614.1714.0514.1714.0757,100
Mar 27, 201814.0414.1014.0414.0713.9757,900
Mar 26, 201814.0914.1114.0614.0613.9659,100
Mar 23, 201814.0814.1314.0814.0913.9937,800
Mar 23, 20180.051 Dividend
Mar 22, 201814.1514.2714.1414.1814.0349,900
Mar 21, 201814.2814.3014.1814.2114.06149,800
Mar 20, 201814.3214.3214.2414.2414.0966,700
Mar 19, 201814.3314.3414.2814.2814.1329,700
Mar 16, 201814.3014.3414.3014.3214.1769,200
Mar 15, 201814.3614.3614.3214.3214.1749,400
Mar 14, 201814.3414.3814.3314.3514.2054,200
Mar 13, 201814.3414.3514.3214.3414.1926,800
Mar 12, 201814.3314.3514.3214.3414.1938,100
Mar 09, 201814.3014.3314.2714.3014.15107,700
Mar 08, 201814.2714.2814.2414.2814.1340,700
Mar 07, 201814.2814.2814.2214.2514.1033,700
Mar 06, 201814.3014.3014.2514.2714.1262,900
Mar 05, 201814.3414.3414.2514.2714.1257,300
Mar 02, 201814.3114.3214.2714.3114.1630,000
Mar 01, 201814.3514.3514.2814.2914.1449,800
Feb 28, 201814.3614.3614.3114.3314.18385,300
Feb 27, 201814.3014.3314.2714.3214.1766,300
Feb 26, 201814.3114.3114.2714.3014.1579,600
Feb 23, 201814.3014.3114.2714.2814.1366,400
Feb 22, 201814.3214.3214.2614.2714.1293,900
Feb 22, 20180.051 Dividend
Feb 21, 201814.2914.3314.2614.3314.1393,700
Feb 20, 201814.3514.4014.3114.3114.1189,300
Feb 16, 201814.3914.3914.3614.3714.1764,500
Feb 15, 201814.3614.3914.3314.3914.1987,100
Feb 14, 201814.3514.3714.3414.3714.1797,600
Feb 13, 201814.3114.3614.2614.3514.15216,800
Feb 12, 201814.2414.3514.2414.3114.11129,100
Feb 09, 201814.3614.3714.2214.2314.03257,400
Feb 08, 201814.4614.4814.3714.3714.1799,000
Feb 07, 201814.4014.4514.3514.4414.24108,900
Feb 06, 201814.3814.3914.3214.3514.15256,200
Feb 05, 201814.5014.5114.4214.4214.2281,500
Feb 02, 201814.5814.5814.5214.5214.3251,800
Feb 01, 201814.5514.5714.5014.5614.3667,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...