Toronto - Delayed Quote CAD

iShares S&P/TSX Canadian Preferred Share Index ETF Common Class (CPD.TO)

11.52 +0.06 (+0.57%)
At close: April 24 at 3:50 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 11.52 11.56 11.52 11.53 11.53 45,900
Apr 24, 2024 0.05 Dividend
Apr 23, 2024 11.52 11.54 11.51 11.51 11.46 31,400
Apr 22, 2024 11.52 11.57 11.49 11.49 11.44 74,600
Apr 19, 2024 11.54 11.59 11.54 11.54 11.49 49,800
Apr 18, 2024 11.55 11.60 11.55 11.57 11.52 20,800
Apr 17, 2024 11.55 11.60 11.55 11.58 11.53 18,800
Apr 16, 2024 11.58 11.58 11.46 11.57 11.52 163,200
Apr 15, 2024 11.62 11.62 11.44 11.45 11.40 67,500
Apr 12, 2024 11.60 11.63 11.55 11.55 11.50 97,300
Apr 11, 2024 11.59 11.64 11.58 11.63 11.58 59,600
Apr 10, 2024 11.60 11.62 11.59 11.59 11.54 48,900
Apr 9, 2024 11.60 11.62 11.60 11.61 11.56 35,300
Apr 8, 2024 11.59 11.61 11.58 11.61 11.56 41,100
Apr 5, 2024 11.57 11.60 11.56 11.59 11.54 38,000
Apr 4, 2024 11.55 11.59 11.55 11.58 11.53 56,200
Apr 3, 2024 11.60 11.60 11.54 11.54 11.49 34,500
Apr 2, 2024 11.59 11.59 11.56 11.58 11.53 1,210,800
Apr 1, 2024 11.52 11.58 11.52 11.57 11.52 38,800
Mar 28, 2024 11.57 11.59 11.57 11.58 11.53 24,500
Mar 27, 2024 11.54 11.59 11.53 11.57 11.52 36,800
Mar 26, 2024 11.55 11.55 11.50 11.52 11.47 12,800
Mar 25, 2024 11.51 11.53 11.50 11.50 11.45 34,100
Mar 22, 2024 0.06 Dividend
Mar 22, 2024 11.58 11.58 11.50 11.51 11.46 41,300
Mar 21, 2024 11.58 11.58 11.55 11.56 11.46 42,400
Mar 20, 2024 11.52 11.59 11.51 11.59 11.48 58,300
Mar 19, 2024 11.45 11.52 11.45 11.51 11.41 31,900
Mar 18, 2024 11.49 11.49 11.45 11.45 11.35 37,600
Mar 15, 2024 11.42 11.50 11.42 11.48 11.38 55,200
Mar 14, 2024 11.44 11.47 11.41 11.43 11.33 99,400
Mar 13, 2024 11.44 11.47 11.41 11.46 11.36 30,600
Mar 12, 2024 11.40 11.44 11.40 11.44 11.34 20,300
Mar 11, 2024 11.35 11.43 11.35 11.43 11.33 40,300
Mar 8, 2024 11.40 11.40 11.36 11.39 11.29 36,100
Mar 7, 2024 11.36 11.40 11.36 11.38 11.28 31,900
Mar 6, 2024 11.37 11.42 11.35 11.37 11.27 20,100
Mar 5, 2024 11.37 11.40 11.35 11.36 11.26 39,200
Mar 4, 2024 11.35 11.36 11.31 11.35 11.25 54,400
Mar 1, 2024 11.29 11.33 11.29 11.33 11.23 96,900
Feb 29, 2024 11.20 11.34 11.19 11.34 11.24 136,500
Feb 28, 2024 11.13 11.20 11.13 11.20 11.10 51,400
Feb 27, 2024 11.22 11.22 11.15 11.15 11.05 35,800
Feb 26, 2024 11.15 11.19 11.15 11.16 11.06 27,000
Feb 23, 2024 0.06 Dividend
Feb 23, 2024 11.23 11.23 11.18 11.18 11.08 90,700
Feb 22, 2024 11.30 11.30 11.25 11.25 11.09 64,200
Feb 21, 2024 11.28 11.32 11.24 11.27 11.11 89,500
Feb 20, 2024 11.27 11.30 11.25 11.25 11.09 51,600
Feb 16, 2024 11.25 11.29 11.25 11.28 11.12 33,300
Feb 15, 2024 11.24 11.28 11.23 11.28 11.12 46,100
Feb 14, 2024 11.32 11.32 11.22 11.25 11.09 24,500
Feb 13, 2024 11.18 11.25 11.18 11.23 11.07 70,100
Feb 12, 2024 11.23 11.27 11.23 11.25 11.09 40,600
Feb 9, 2024 11.19 11.26 11.19 11.25 11.09 94,600
Feb 8, 2024 11.33 11.33 11.23 11.24 11.08 99,100
Feb 7, 2024 11.33 11.33 11.29 11.29 11.13 47,800
Feb 6, 2024 11.36 11.37 11.30 11.34 11.18 85,400
Feb 5, 2024 11.41 11.41 11.32 11.34 11.18 60,500
Feb 2, 2024 11.47 11.47 11.32 11.34 11.18 81,300
Feb 1, 2024 11.34 11.46 11.30 11.46 11.30 113,600
Jan 31, 2024 11.29 11.33 11.29 11.31 11.15 58,000
Jan 30, 2024 11.29 11.30 11.27 11.30 11.14 57,700
Jan 29, 2024 11.25 11.28 11.23 11.25 11.09 84,000
Jan 26, 2024 11.22 11.25 11.19 11.25 11.09 41,900
Jan 25, 2024 0.06 Dividend
Jan 25, 2024 11.28 11.29 11.20 11.21 11.05 54,100
Jan 24, 2024 11.22 11.27 11.22 11.26 11.05 62,800
Jan 23, 2024 11.21 11.25 11.19 11.24 11.03 33,400
Jan 22, 2024 11.22 11.22 11.18 11.21 11.00 37,200
Jan 19, 2024 11.16 11.22 11.09 11.18 10.97 61,700
Jan 18, 2024 11.07 11.16 11.07 11.13 10.92 51,700
Jan 17, 2024 11.12 11.16 11.09 11.10 10.89 39,400
Jan 16, 2024 11.04 11.14 11.04 11.14 10.93 85,400
Jan 15, 2024 11.05 11.08 11.03 11.07 10.86 68,300
Jan 12, 2024 11.06 11.06 11.02 11.05 10.84 90,300
Jan 11, 2024 11.01 11.06 11.01 11.02 10.81 92,400
Jan 10, 2024 10.98 11.04 10.98 11.04 10.83 75,300
Jan 9, 2024 10.93 11.00 10.93 10.98 10.77 57,200
Jan 8, 2024 10.92 10.97 10.88 10.96 10.75 106,800
Jan 5, 2024 10.85 10.95 10.85 10.95 10.74 77,300
Jan 4, 2024 10.81 10.89 10.81 10.87 10.67 74,000
Jan 3, 2024 10.77 10.85 10.74 10.84 10.64 119,300
Jan 2, 2024 10.79 10.79 10.73 10.74 10.54 55,300
Dec 29, 2023 10.66 10.76 10.65 10.76 10.56 104,500
Dec 28, 2023 0.05 Dividend
Dec 28, 2023 10.64 10.69 10.62 10.69 10.49 90,000
Dec 27, 2023 10.66 10.73 10.65 10.69 10.44 166,700
Dec 22, 2023 10.65 10.74 10.65 10.74 10.49 59,400
Dec 21, 2023 10.68 10.69 10.66 10.67 10.42 103,300
Dec 20, 2023 10.67 10.68 10.64 10.65 10.40 80,200
Dec 19, 2023 10.67 10.68 10.65 10.66 10.41 141,200
Dec 18, 2023 10.69 10.74 10.63 10.71 10.46 161,800
Dec 15, 2023 10.69 10.71 10.66 10.71 10.46 132,300
Dec 14, 2023 10.60 10.75 10.60 10.75 10.50 136,400
Dec 13, 2023 10.52 10.66 10.51 10.65 10.40 177,800
Dec 12, 2023 10.55 10.57 10.51 10.56 10.31 134,600
Dec 11, 2023 10.55 10.68 10.53 10.53 10.28 115,200
Dec 8, 2023 10.59 10.61 10.54 10.55 10.30 154,900
Dec 7, 2023 10.66 10.68 10.58 10.58 10.33 207,300
Dec 6, 2023 10.73 10.73 10.67 10.68 10.43 153,300
Dec 5, 2023 10.73 10.73 10.68 10.70 10.45 60,000
Dec 4, 2023 10.72 10.75 10.69 10.74 10.49 79,600
Dec 1, 2023 10.66 10.72 10.64 10.71 10.46 83,300
Nov 30, 2023 10.70 10.70 10.63 10.67 10.42 69,500
Nov 29, 2023 10.61 10.66 10.60 10.65 10.40 91,000
Nov 28, 2023 10.71 10.71 10.61 10.62 10.37 46,800
Nov 27, 2023 10.70 10.71 10.65 10.65 10.40 113,300
Nov 24, 2023 10.67 10.71 10.62 10.69 10.44 28,300
Nov 23, 2023 10.70 10.70 10.56 10.64 10.39 16,100
Nov 22, 2023 10.37 10.68 10.37 10.60 10.35 111,100
Nov 21, 2023 0.05 Dividend
Nov 21, 2023 10.36 10.37 10.32 10.33 10.09 58,000
Nov 20, 2023 10.38 10.42 10.36 10.41 10.11 83,800
Nov 17, 2023 10.40 10.41 10.37 10.38 10.08 48,900
Nov 16, 2023 10.37 10.43 10.37 10.40 10.10 99,500
Nov 15, 2023 10.24 10.43 10.24 10.43 10.13 91,000
Nov 14, 2023 10.22 10.34 10.20 10.25 9.96 182,000
Nov 13, 2023 10.16 10.19 10.15 10.16 9.87 31,400
Nov 10, 2023 10.21 10.23 10.17 10.20 9.91 107,800
Nov 9, 2023 10.31 10.31 10.21 10.21 9.92 70,400
Nov 8, 2023 10.27 10.29 10.25 10.29 9.99 61,100
Nov 7, 2023 10.34 10.34 10.24 10.25 9.96 89,000
Nov 6, 2023 10.33 10.35 10.27 10.27 9.97 106,800
Nov 3, 2023 10.17 10.35 10.17 10.33 10.03 157,700
Nov 2, 2023 9.98 10.13 9.98 10.13 9.84 107,300
Nov 1, 2023 9.80 9.93 9.80 9.93 9.64 139,900
Oct 31, 2023 9.71 9.84 9.68 9.83 9.55 56,900
Oct 30, 2023 9.76 9.76 9.66 9.74 9.46 79,300
Oct 27, 2023 9.70 9.71 9.67 9.69 9.41 70,400
Oct 26, 2023 9.71 9.71 9.65 9.67 9.39 50,400
Oct 25, 2023 0.05 Dividend
Oct 25, 2023 9.79 9.79 9.72 9.72 9.44 18,800
Oct 24, 2023 9.95 9.95 9.83 9.84 9.50 52,200
Oct 23, 2023 9.94 9.94 9.85 9.85 9.51 42,700
Oct 20, 2023 10.00 10.01 9.97 9.97 9.63 44,900
Oct 19, 2023 10.03 10.04 10.01 10.02 9.68 27,300
Oct 18, 2023 10.04 10.06 10.02 10.02 9.68 116,400
Oct 17, 2023 10.08 10.09 10.05 10.08 9.74 30,600
Oct 16, 2023 10.07 10.09 10.07 10.08 9.74 45,400
Oct 13, 2023 10.15 10.15 10.08 10.09 9.75 19,300
Oct 12, 2023 10.11 10.11 10.08 10.10 9.76 44,700
Oct 11, 2023 10.07 10.12 10.07 10.11 9.77 18,300
Oct 10, 2023 10.06 10.10 10.06 10.08 9.74 95,600
Oct 6, 2023 10.04 10.08 10.03 10.05 9.71 51,000
Oct 5, 2023 10.08 10.09 10.05 10.05 9.71 65,100
Oct 4, 2023 10.10 10.11 10.07 10.07 9.73 37,700
Oct 3, 2023 10.15 10.20 10.10 10.10 9.76 55,100
Oct 2, 2023 10.15 10.21 10.15 10.19 9.84 35,800
Sep 29, 2023 10.15 10.20 10.15 10.18 9.83 50,700
Sep 28, 2023 10.12 10.21 10.12 10.17 9.82 31,000
Sep 27, 2023 10.16 10.20 10.12 10.12 9.77 68,500
Sep 26, 2023 10.15 10.20 10.14 10.14 9.79 63,000
Sep 25, 2023 0.05 Dividend
Sep 25, 2023 10.11 10.18 10.08 10.16 9.81 133,100
Sep 22, 2023 10.10 10.11 10.09 10.09 9.69 32,800
Sep 21, 2023 10.09 10.12 10.08 10.08 9.69 89,800
Sep 20, 2023 10.09 10.11 10.09 10.09 9.69 70,000
Sep 19, 2023 10.15 10.15 10.10 10.10 9.70 49,100
Sep 18, 2023 10.10 10.13 10.10 10.11 9.71 54,400
Sep 15, 2023 10.10 10.12 10.08 10.11 9.71 244,700
Sep 14, 2023 10.07 10.10 10.06 10.10 9.70 39,800
Sep 13, 2023 10.05 10.10 10.05 10.07 9.68 26,300
Sep 12, 2023 10.11 10.13 10.08 10.09 9.69 30,500
Sep 11, 2023 10.13 10.14 10.10 10.13 9.73 117,300
Sep 8, 2023 10.11 10.14 10.11 10.12 9.72 57,300
Sep 7, 2023 10.15 10.18 10.12 10.12 9.72 93,700
Sep 6, 2023 10.22 10.22 10.16 10.16 9.76 59,700
Sep 5, 2023 10.18 10.20 10.15 10.20 9.80 70,400
Sep 1, 2023 10.13 10.19 10.12 10.19 9.79 60,500
Aug 31, 2023 10.13 10.14 10.10 10.13 9.73 49,300
Aug 30, 2023 10.09 10.13 10.09 10.11 9.71 56,300
Aug 29, 2023 10.16 10.18 10.11 10.12 9.72 48,700
Aug 28, 2023 10.14 10.17 10.12 10.12 9.72 41,900
Aug 25, 2023 0.05 Dividend
Aug 25, 2023 10.15 10.25 10.13 10.16 9.76 71,000
Aug 24, 2023 10.33 10.33 10.21 10.21 9.76 54,700
Aug 23, 2023 10.23 10.28 10.23 10.23 9.78 91,600
Aug 22, 2023 10.35 10.37 10.23 10.25 9.80 78,400
Aug 21, 2023 10.38 10.39 10.33 10.33 9.87 32,500
Aug 18, 2023 10.40 10.47 10.38 10.38 9.92 39,300
Aug 17, 2023 10.54 10.54 10.45 10.45 9.99 55,700
Aug 16, 2023 10.53 10.53 10.47 10.49 10.03 30,000
Aug 15, 2023 10.50 10.53 10.49 10.50 10.04 29,100
Aug 14, 2023 10.57 10.57 10.52 10.52 10.06 45,300
Aug 11, 2023 10.55 10.58 10.54 10.58 10.11 54,600
Aug 10, 2023 10.56 10.58 10.54 10.58 10.11 54,300
Aug 9, 2023 10.52 10.56 10.52 10.55 10.08 25,300
Aug 8, 2023 10.53 10.57 10.53 10.57 10.10 47,200
Aug 4, 2023 10.54 10.56 10.54 10.56 10.09 57,300
Aug 3, 2023 10.54 10.59 10.52 10.55 10.08 104,700
Aug 2, 2023 10.56 10.60 10.55 10.57 10.10 31,700
Aug 1, 2023 10.57 10.63 10.57 10.60 10.13 38,200
Jul 31, 2023 10.56 10.64 10.55 10.64 10.17 53,700
Jul 28, 2023 10.54 10.60 10.54 10.60 10.13 55,000
Jul 27, 2023 10.63 10.63 10.55 10.56 10.09 17,900
Jul 26, 2023 10.53 10.58 10.53 10.58 10.11 65,700
Jul 25, 2023 0.05 Dividend
Jul 25, 2023 10.67 10.67 10.57 10.57 10.10 78,300
Jul 24, 2023 10.66 10.69 10.64 10.65 10.13 56,400
Jul 21, 2023 10.64 10.68 10.63 10.68 10.16 36,300
Jul 20, 2023 10.58 10.65 10.58 10.64 10.12 48,200
Jul 19, 2023 10.54 10.61 10.54 10.61 10.09 60,400
Jul 18, 2023 10.51 10.56 10.51 10.53 10.01 58,000
Jul 17, 2023 10.50 10.55 10.49 10.55 10.03 34,100
Jul 14, 2023 10.50 10.52 10.48 10.51 10.00 16,300
Jul 13, 2023 10.47 10.51 10.46 10.49 9.98 31,300
Jul 12, 2023 10.48 10.48 10.45 10.47 9.96 53,400
Jul 11, 2023 10.50 10.50 10.47 10.48 9.97 21,400
Jul 10, 2023 10.47 10.49 10.46 10.48 9.97 32,400
Jul 7, 2023 10.47 10.49 10.45 10.45 9.94 41,000
Jul 6, 2023 10.48 10.50 10.46 10.47 9.96 58,300
Jul 5, 2023 10.49 10.50 10.48 10.50 9.99 23,400
Jul 4, 2023 10.52 10.52 10.48 10.50 9.99 49,000
Jun 30, 2023 10.42 10.48 10.42 10.47 9.96 43,200
Jun 29, 2023 10.46 10.47 10.43 10.43 9.92 33,900
Jun 28, 2023 10.49 10.49 10.43 10.43 9.92 44,800
Jun 27, 2023 10.53 10.53 10.44 10.44 9.93 49,200
Jun 26, 2023 0.05 Dividend
Jun 26, 2023 10.54 10.55 10.50 10.50 9.99 40,100
Jun 23, 2023 10.49 10.59 10.49 10.58 10.01 54,000
Jun 22, 2023 10.56 10.61 10.56 10.57 10.00 29,500
Jun 21, 2023 10.63 10.63 10.58 10.59 10.02 77,600
Jun 20, 2023 10.72 10.72 10.62 10.62 10.05 65,400
Jun 19, 2023 10.72 10.72 10.67 10.69 10.12 20,800
Jun 16, 2023 10.65 10.73 10.65 10.69 10.12 29,300
Jun 15, 2023 10.69 10.72 10.69 10.71 10.14 27,700
Jun 14, 2023 10.68 10.71 10.65 10.65 10.08 31,500
Jun 13, 2023 10.68 10.69 10.61 10.67 10.10 104,500
Jun 12, 2023 10.64 10.64 10.60 10.62 10.05 29,200
Jun 9, 2023 10.62 10.67 10.60 10.62 10.05 129,600
Jun 8, 2023 10.58 10.67 10.58 10.67 10.10 28,300
Jun 7, 2023 10.66 10.66 10.57 10.59 10.02 90,600
Jun 6, 2023 10.58 10.65 10.56 10.64 10.07 76,100
Jun 5, 2023 10.55 10.63 10.55 10.63 10.06 43,200
Jun 2, 2023 10.47 10.64 10.47 10.64 10.07 57,200
Jun 1, 2023 10.43 10.48 10.43 10.48 9.92 48,900
May 31, 2023 10.45 10.45 10.37 10.42 9.86 50,300
May 30, 2023 10.37 10.43 10.37 10.39 9.83 28,900
May 29, 2023 10.40 10.44 10.36 10.43 9.87 18,100
May 26, 2023 10.34 10.38 10.32 10.36 9.80 282,300
May 25, 2023 10.45 10.50 10.34 10.34 9.79 38,600
May 24, 2023 0.05 Dividend
May 24, 2023 10.52 10.54 10.47 10.47 9.91 48,900
May 23, 2023 10.62 10.62 10.57 10.57 9.95 40,900
May 19, 2023 10.59 10.62 10.57 10.59 9.97 12,700
May 18, 2023 10.58 10.65 10.57 10.61 9.99 35,400
May 17, 2023 10.58 10.65 10.58 10.59 9.97 49,800
May 16, 2023 10.67 10.70 10.58 10.58 9.96 39,200
May 15, 2023 10.67 10.70 10.65 10.70 10.08 57,000
May 12, 2023 10.70 10.74 10.66 10.69 10.07 140,400
May 11, 2023 10.71 10.73 10.70 10.70 10.08 24,400
May 10, 2023 10.76 10.76 10.70 10.71 10.09 37,600
May 9, 2023 10.75 10.89 10.73 10.75 10.12 74,500
May 8, 2023 10.79 10.81 10.75 10.75 10.12 31,100
May 5, 2023 10.79 10.84 10.77 10.77 10.14 48,000
May 4, 2023 10.84 10.85 10.76 10.76 10.13 47,700
May 3, 2023 10.89 10.89 10.79 10.80 10.17 57,700
May 2, 2023 10.83 10.90 10.83 10.85 10.22 50,800
May 1, 2023 10.91 10.91 10.85 10.86 10.23 52,000
Apr 28, 2023 10.85 10.93 10.84 10.84 10.21 57,600
Apr 27, 2023 10.88 10.90 10.83 10.90 10.27 79,500
Apr 26, 2023 11.08 11.08 10.82 10.82 10.19 73,500
Apr 25, 2023 10.99 10.99 10.94 10.95 10.31 33,900
Apr 24, 2023 0.05 Dividend
Apr 24, 2023 11.03 11.04 10.97 10.97 10.33 43,700

Related Tickers