iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada
· Delayed Price · Currency is CAD 12.62
+0.06 (0.48%)
May 9, 2025, 1:56 PM EDT
TSX:CPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 12.52 | 12.61 | 12.52 | 12.56 | 12.56 | 0.08% | 42,839 |
| May 7, 2025 | 12.46 | 12.57 | 12.44 | 12.55 | 12.55 | 0.72% | 78,200 |
| May 6, 2025 | 12.47 | 12.47 | 12.42 | 12.46 | 12.46 | 0.24% | 20,400 |
| May 5, 2025 | 12.43 | 12.45 | 12.37 | 12.43 | 12.43 | - | 58,602 |
| May 2, 2025 | 12.43 | 12.47 | 12.42 | 12.43 | 12.43 | - | 25,032 |
| May 1, 2025 | 12.32 | 12.45 | 12.31 | 12.43 | 12.43 | 1.22% | 63,414 |
| Apr 30, 2025 | 12.25 | 12.31 | 12.20 | 12.28 | 12.28 | 0.24% | 50,430 |
| Apr 29, 2025 | 12.27 | 12.28 | 12.22 | 12.25 | 12.25 | -0.16% | 47,100 |
| Apr 28, 2025 | 12.26 | 12.29 | 12.23 | 12.27 | 12.27 | 0.08% | 27,820 |
| Apr 25, 2025 | 12.28 | 12.29 | 12.20 | 12.26 | 12.26 | -0.33% | 127,035 |
| Apr 24, 2025 | 12.24 | 12.36 | 12.24 | 12.30 | 12.24 | 0.49% | 58,032 |
| Apr 23, 2025 | 12.22 | 12.27 | 12.22 | 12.24 | 12.18 | 0.25% | 53,240 |
| Apr 22, 2025 | 12.22 | 12.22 | 12.18 | 12.21 | 12.15 | 0.74% | 17,435 |
| Apr 21, 2025 | 12.21 | 12.21 | 12.11 | 12.12 | 12.06 | -0.25% | 25,100 |
| Apr 17, 2025 | 12.24 | 12.28 | 12.15 | 12.15 | 12.09 | -0.57% | 51,400 |
| Apr 16, 2025 | 12.30 | 12.34 | 12.20 | 12.22 | 12.16 | -0.41% | 54,300 |
| Apr 15, 2025 | 12.10 | 12.35 | 12.10 | 12.27 | 12.21 | 1.74% | 98,340 |
| Apr 14, 2025 | 11.91 | 12.09 | 11.91 | 12.06 | 12.00 | 1.09% | 46,434 |
| Apr 11, 2025 | 11.82 | 11.94 | 11.82 | 11.93 | 11.87 | 0.76% | 48,400 |
| Apr 10, 2025 | 11.90 | 12.00 | 11.84 | 11.84 | 11.78 | -1.99% | 71,600 |
| Apr 9, 2025 | 12.01 | 12.19 | 11.82 | 12.08 | 12.02 | 0.25% | 107,720 |
| Apr 8, 2025 | 12.10 | 12.25 | 12.05 | 12.05 | 11.99 | 0.17% | 90,300 |
| Apr 7, 2025 | 12.01 | 12.21 | 11.79 | 12.03 | 11.97 | -2.51% | 254,100 |
| Apr 4, 2025 | 12.65 | 12.65 | 12.34 | 12.34 | 12.28 | -3.14% | 207,100 |
| Apr 3, 2025 | 12.78 | 12.78 | 12.72 | 12.74 | 12.68 | -0.55% | 22,200 |
| Apr 2, 2025 | 12.73 | 12.81 | 12.73 | 12.81 | 12.75 | 0.47% | 136,400 |
| Apr 1, 2025 | 12.73 | 12.76 | 12.70 | 12.75 | 12.69 | 0.08% | 31,435 |
| Mar 31, 2025 | 12.68 | 12.77 | 12.68 | 12.74 | 12.68 | 0.24% | 104,702 |
| Mar 28, 2025 | 12.71 | 12.72 | 12.68 | 12.71 | 12.65 | 0.16% | 73,300 |
| Mar 27, 2025 | 12.68 | 12.72 | 12.68 | 12.69 | 12.63 | -0.08% | 47,500 |
| Mar 26, 2025 | 12.78 | 12.78 | 12.69 | 12.70 | 12.64 | -0.47% | 53,900 |
| Mar 25, 2025 | 12.75 | 12.77 | 12.74 | 12.76 | 12.70 | 0.08% | 111,131 |
| Mar 24, 2025 | 12.75 | 12.77 | 12.75 | 12.75 | 12.69 | 0.08% | 40,343 |
| Mar 21, 2025 | 12.76 | 12.76 | 12.73 | 12.74 | 12.68 | 0.08% | 39,700 |
| Mar 20, 2025 | 12.75 | 12.76 | 12.72 | 12.73 | 12.67 | -0.16% | 87,310 |
| Mar 19, 2025 | 12.71 | 12.75 | 12.70 | 12.75 | 12.69 | 0.24% | 49,100 |
| Mar 18, 2025 | 12.70 | 12.73 | 12.69 | 12.72 | 12.66 | - | 36,925 |
| Mar 17, 2025 | 12.73 | 12.75 | 12.71 | 12.72 | 12.66 | 0.08% | 53,420 |
| Mar 14, 2025 | 12.70 | 12.73 | 12.64 | 12.71 | 12.65 | 0.47% | 55,100 |
| Mar 13, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.59 | -0.16% | 46,200 |
| Mar 12, 2025 | 12.67 | 12.71 | 12.65 | 12.67 | 12.61 | -0.24% | 60,100 |
| Mar 11, 2025 | 12.66 | 12.76 | 12.66 | 12.70 | 12.64 | -0.16% | 47,700 |
| Mar 10, 2025 | 12.69 | 12.77 | 12.66 | 12.72 | 12.66 | -0.39% | 33,718 |
| Mar 7, 2025 | 12.76 | 12.79 | 12.72 | 12.77 | 12.71 | 0.24% | 54,000 |
| Mar 6, 2025 | 12.75 | 12.79 | 12.72 | 12.74 | 12.68 | -0.23% | 36,405 |
| Mar 5, 2025 | 12.75 | 12.80 | 12.73 | 12.77 | 12.71 | 0.24% | 31,207 |
| Mar 4, 2025 | 12.81 | 12.84 | 12.69 | 12.74 | 12.68 | -0.55% | 103,600 |
| Mar 3, 2025 | 12.82 | 12.85 | 12.81 | 12.81 | 12.75 | -0.08% | 45,000 |
| Feb 28, 2025 | 12.74 | 12.84 | 12.74 | 12.82 | 12.76 | 0.39% | 43,600 |
| Feb 27, 2025 | 12.81 | 12.81 | 12.72 | 12.77 | 12.71 | 0.16% | 45,400 |