iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
12.97
+0.02 (0.15%)
Jun 6, 2025, 3:56 PM EDT
TSX:CPD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 12.97 | 13.01 | 12.97 | 12.99 | 12.99 | 0.15% | 71,760 |
Jun 5, 2025 | 12.97 | 13.00 | 12.97 | 12.97 | 12.97 | - | 92,422 |
Jun 4, 2025 | 12.93 | 12.99 | 12.93 | 12.97 | 12.97 | 0.23% | 50,816 |
Jun 3, 2025 | 12.91 | 12.95 | 12.91 | 12.94 | 12.94 | 0.23% | 33,146 |
Jun 2, 2025 | 12.85 | 12.93 | 12.85 | 12.91 | 12.91 | 0.55% | 82,812 |
May 30, 2025 | 12.80 | 12.85 | 12.79 | 12.84 | 12.84 | 0.08% | 68,139 |
May 29, 2025 | 12.78 | 12.85 | 12.76 | 12.83 | 12.83 | 0.31% | 64,900 |
May 28, 2025 | 12.75 | 12.79 | 12.75 | 12.79 | 12.79 | 0.24% | 16,300 |
May 27, 2025 | 12.69 | 12.78 | 12.69 | 12.76 | 12.76 | 0.24% | 65,800 |
May 26, 2025 | 12.64 | 12.73 | 12.64 | 12.73 | 12.73 | 0.55% | 90,800 |
May 23, 2025 | 12.68 | 12.68 | 12.62 | 12.66 | 12.66 | 0.08% | 194,816 |
May 22, 2025 | 12.63 | 12.68 | 12.63 | 12.65 | 12.65 | -0.24% | 98,809 |
May 21, 2025 | 12.69 | 12.74 | 12.67 | 12.68 | 12.62 | -0.39% | 61,501 |
May 20, 2025 | 12.76 | 12.76 | 12.72 | 12.73 | 12.67 | - | 328,500 |
May 16, 2025 | 12.73 | 12.75 | 12.72 | 12.73 | 12.67 | -0.08% | 18,305 |
May 15, 2025 | 12.75 | 12.78 | 12.73 | 12.74 | 12.68 | 0.08% | 34,804 |
May 14, 2025 | 12.69 | 12.75 | 12.69 | 12.73 | 12.67 | 0.08% | 38,200 |
May 13, 2025 | 12.66 | 12.73 | 12.66 | 12.72 | 12.66 | 0.32% | 40,100 |
May 12, 2025 | 12.65 | 12.70 | 12.50 | 12.68 | 12.62 | 0.48% | 52,925 |
May 9, 2025 | 12.61 | 12.63 | 12.58 | 12.62 | 12.56 | 0.48% | 31,007 |
May 8, 2025 | 12.52 | 12.61 | 12.52 | 12.56 | 12.50 | 0.08% | 42,839 |
May 7, 2025 | 12.46 | 12.57 | 12.44 | 12.55 | 12.49 | 0.72% | 78,200 |
May 6, 2025 | 12.47 | 12.47 | 12.42 | 12.46 | 12.40 | 0.24% | 20,400 |
May 5, 2025 | 12.43 | 12.45 | 12.37 | 12.43 | 12.37 | - | 58,602 |
May 2, 2025 | 12.43 | 12.47 | 12.42 | 12.43 | 12.37 | - | 25,032 |
May 1, 2025 | 12.32 | 12.45 | 12.31 | 12.43 | 12.37 | 1.22% | 63,414 |
Apr 30, 2025 | 12.25 | 12.31 | 12.20 | 12.28 | 12.22 | 0.24% | 50,430 |
Apr 29, 2025 | 12.27 | 12.28 | 12.22 | 12.25 | 12.19 | -0.16% | 47,100 |
Apr 28, 2025 | 12.26 | 12.29 | 12.23 | 12.27 | 12.21 | 0.08% | 27,820 |
Apr 25, 2025 | 12.28 | 12.29 | 12.20 | 12.26 | 12.20 | -0.33% | 127,035 |
Apr 24, 2025 | 12.24 | 12.36 | 12.24 | 12.30 | 12.19 | 0.49% | 58,032 |
Apr 23, 2025 | 12.22 | 12.27 | 12.22 | 12.24 | 12.13 | 0.25% | 53,240 |
Apr 22, 2025 | 12.22 | 12.22 | 12.18 | 12.21 | 12.10 | 0.74% | 17,435 |
Apr 21, 2025 | 12.21 | 12.21 | 12.11 | 12.12 | 12.01 | -0.25% | 25,100 |
Apr 17, 2025 | 12.24 | 12.28 | 12.15 | 12.15 | 12.04 | -0.57% | 51,400 |
Apr 16, 2025 | 12.30 | 12.34 | 12.20 | 12.22 | 12.11 | -0.41% | 54,300 |
Apr 15, 2025 | 12.10 | 12.35 | 12.10 | 12.27 | 12.16 | 1.74% | 98,340 |
Apr 14, 2025 | 11.91 | 12.09 | 11.91 | 12.06 | 11.95 | 1.09% | 46,434 |
Apr 11, 2025 | 11.82 | 11.94 | 11.82 | 11.93 | 11.82 | 0.76% | 48,400 |
Apr 10, 2025 | 11.90 | 12.00 | 11.84 | 11.84 | 11.73 | -1.99% | 71,600 |
Apr 9, 2025 | 12.01 | 12.19 | 11.82 | 12.08 | 11.97 | 0.25% | 107,720 |
Apr 8, 2025 | 12.10 | 12.25 | 12.05 | 12.05 | 11.94 | 0.17% | 90,300 |
Apr 7, 2025 | 12.01 | 12.21 | 11.79 | 12.03 | 11.92 | -2.51% | 254,100 |
Apr 4, 2025 | 12.65 | 12.65 | 12.34 | 12.34 | 12.23 | -3.14% | 207,100 |
Apr 3, 2025 | 12.78 | 12.78 | 12.72 | 12.74 | 12.62 | -0.55% | 22,200 |
Apr 2, 2025 | 12.73 | 12.81 | 12.73 | 12.81 | 12.69 | 0.47% | 136,400 |
Apr 1, 2025 | 12.73 | 12.76 | 12.70 | 12.75 | 12.63 | 0.08% | 31,435 |
Mar 31, 2025 | 12.68 | 12.77 | 12.68 | 12.74 | 12.62 | 0.24% | 104,702 |
Mar 28, 2025 | 12.71 | 12.72 | 12.68 | 12.71 | 12.59 | 0.16% | 73,300 |
Mar 27, 2025 | 12.68 | 12.72 | 12.68 | 12.69 | 12.57 | -0.08% | 47,500 |