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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201812.4612.5112.4112.4112.41118,000
Dec 10, 201812.4312.5112.3712.4212.42204,400
Dec 07, 201812.6112.7012.4712.5012.50273,900
Dec 06, 201812.4412.5912.1112.5812.58568,700
Dec 05, 201812.6512.7112.4712.4712.47221,800
Dec 04, 201812.8812.9312.7112.7112.71232,400
Dec 03, 201812.9112.9712.8212.8512.85285,400
Nov 30, 201812.9612.9612.8212.8412.84157,400
Nov 29, 201812.9813.0412.8812.9412.94253,500
Nov 28, 201812.8212.9712.7412.9312.93159,600
Nov 27, 201812.8212.8712.6312.8712.87394,000
Nov 27, 20180.049 Dividend
Nov 26, 201812.9812.9812.8112.8212.77336,200
Nov 23, 201812.9513.0312.9012.9612.91143,800
Nov 22, 201813.1513.1513.0513.0613.0170,900
Nov 21, 201812.9913.1912.9913.1213.07116,000
Nov 20, 201813.2013.2612.9712.9812.93448,800
Nov 19, 201813.4013.4013.2713.2713.22157,100
Nov 16, 201813.4313.4713.3813.3813.33130,800
Nov 15, 201813.5413.5613.4813.4913.4489,800
Nov 14, 201813.6313.6413.5313.5313.4883,700
Nov 13, 201813.6013.6213.5613.6013.5578,700
Nov 12, 201813.6013.6713.6013.6413.5926,800
Nov 09, 201813.7413.7513.6313.6713.6253,700
Nov 08, 201813.7813.7813.7313.7413.6953,600
Nov 07, 201813.7013.7513.7013.7413.6921,900
Nov 06, 201813.6713.7213.6713.7113.6643,100
Nov 05, 201813.8013.8013.6513.6513.6023,700
Nov 02, 201813.7313.8113.6113.6413.59124,200
Nov 01, 201813.7713.7813.7313.7513.7057,700
Oct 31, 201813.5513.8013.5513.7613.71275,200
Oct 30, 201813.4913.5413.3713.4813.43268,500
Oct 29, 201813.7413.7713.5513.5713.52157,200
Oct 26, 201813.8213.8513.6313.7213.67571,500
Oct 25, 201813.8713.9013.8313.8813.8341,200
Oct 25, 20180.049 Dividend
Oct 24, 201814.0014.0213.9413.9513.8546,000
Oct 23, 201813.9614.0013.9314.0013.90122,100
Oct 22, 201814.0314.0314.0014.0013.9025,900
Oct 19, 201814.1114.1114.0214.0213.9271,000
Oct 18, 201814.0814.1214.0714.0713.9748,000
Oct 17, 201814.0714.1314.0714.1314.0327,000
Oct 16, 201814.1014.1114.0914.1114.0142,800
Oct 15, 201814.1014.1114.0714.1014.0020,800
Oct 12, 201814.0714.1114.0714.0813.9881,200
Oct 11, 201814.1414.1514.1014.1114.0139,000
Oct 10, 201814.1714.1714.1514.1614.0652,200
Oct 09, 201814.2114.2714.1814.1814.0840,200
Oct 05, 201814.2114.2614.2114.2114.1127,000
Oct 04, 201814.2414.2814.2414.2514.1541,700
Oct 03, 201814.2014.2514.2014.2514.1591,300
Oct 02, 201814.2214.2314.2014.2214.1298,900
Oct 01, 201814.2014.2214.1814.2114.1149,300
Sep 28, 201814.1714.2014.1714.1814.0875,500
Sep 27, 201814.1914.1914.1414.1814.0816,500
Sep 26, 201814.1014.1614.1014.1414.0480,400
Sep 25, 201814.1414.1514.1214.1214.02103,700
Sep 24, 201814.1114.1514.1114.1514.0544,400
Sep 21, 201814.1214.1514.1114.1514.0550,200
Sep 20, 201814.1214.1514.1214.1314.0359,300
Sep 19, 201814.1914.1914.1314.1414.0468,100
Sep 19, 20180.049 Dividend
Sep 18, 201814.2314.2314.2014.2314.0824,400
Sep 17, 201814.2014.2314.2014.2214.0758,800
Sep 14, 201814.1914.2514.1914.2114.0649,800
Sep 13, 201814.1814.2314.1814.2314.0836,500
Sep 12, 201814.2314.2314.1814.1914.0446,700
Sep 11, 201814.2214.2214.1714.2014.0540,200
Sep 10, 201814.2314.2314.1814.2114.0632,800
Sep 07, 201814.2214.2314.1814.2314.08101,100
Sep 06, 201814.2614.2614.2014.2014.0572,900
Sep 05, 201814.3014.3014.2414.2414.0962,700
Sep 04, 201814.2614.3014.2614.2814.1327,100
Aug 31, 201814.2614.3114.2614.3014.1556,000
Aug 30, 201814.2814.3014.2714.3014.1537,900
Aug 29, 201814.2414.2814.2414.2614.1159,100
Aug 28, 201814.2514.2514.2314.2414.0932,000
Aug 27, 201814.2614.2614.2214.2514.1061,100
Aug 27, 20180.049 Dividend
Aug 24, 201814.2414.2814.2414.2714.0727,200
Aug 23, 201814.2714.2714.2414.2414.0427,000
Aug 22, 201814.2514.2614.2214.2614.0657,800
Aug 21, 201814.2314.2614.2314.2514.0522,200
Aug 20, 201814.2414.2614.2414.2514.0544,900
Aug 17, 201814.2514.2614.2314.2414.0428,200
Aug 16, 201814.2614.2614.2314.2514.0528,800
Aug 15, 201814.2514.2514.2214.2314.0329,400
Aug 14, 201814.2514.2614.2314.2414.0432,300
Aug 13, 201814.2514.2714.2414.2514.0513,200
Aug 10, 201814.2714.2714.2414.2514.0545,800
Aug 09, 201814.2414.2614.2314.2614.0622,000
Aug 08, 201814.2314.2614.2314.2414.0424,700
Aug 07, 201814.2414.2514.2314.2414.0431,600
Aug 03, 201814.2114.2414.2114.2414.0413,600
Aug 02, 201814.2414.2414.2114.2414.0411,900
Aug 01, 201814.2414.2414.2214.2314.0325,700
Jul 31, 201814.2514.2514.2114.2214.0214,500
Jul 30, 201814.2214.2414.2214.2314.0329,600
Jul 27, 201814.2014.2314.2014.2314.0330,400
Jul 26, 201814.2014.2114.1814.2114.0149,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...