iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada
· Delayed Price · Currency is CAD 12.15
-0.07 (-0.57%)
Apr 17, 2025, 3:59 PM EDT
TSX:CPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.24 | 12.28 | 12.15 | 12.15 | 12.15 | -0.57% | 51,395 |
| Apr 16, 2025 | 12.30 | 12.34 | 12.20 | 12.22 | 12.22 | -0.41% | 54,300 |
| Apr 15, 2025 | 12.10 | 12.35 | 12.10 | 12.27 | 12.27 | 1.74% | 98,340 |
| Apr 14, 2025 | 11.91 | 12.09 | 11.91 | 12.06 | 12.06 | 1.09% | 46,434 |
| Apr 11, 2025 | 11.82 | 11.94 | 11.82 | 11.93 | 11.93 | 0.76% | 48,400 |
| Apr 10, 2025 | 11.90 | 12.00 | 11.84 | 11.84 | 11.84 | -1.99% | 71,600 |
| Apr 9, 2025 | 12.01 | 12.19 | 11.82 | 12.08 | 12.08 | 0.25% | 107,720 |
| Apr 8, 2025 | 12.10 | 12.25 | 12.05 | 12.05 | 12.05 | 0.17% | 90,300 |
| Apr 7, 2025 | 12.01 | 12.21 | 11.79 | 12.03 | 12.03 | -2.51% | 254,100 |
| Apr 4, 2025 | 12.65 | 12.65 | 12.34 | 12.34 | 12.34 | -3.14% | 207,100 |
| Apr 3, 2025 | 12.78 | 12.78 | 12.72 | 12.74 | 12.74 | -0.55% | 22,200 |
| Apr 2, 2025 | 12.73 | 12.81 | 12.73 | 12.81 | 12.81 | 0.47% | 136,400 |
| Apr 1, 2025 | 12.73 | 12.76 | 12.70 | 12.75 | 12.75 | 0.08% | 31,435 |
| Mar 31, 2025 | 12.68 | 12.77 | 12.68 | 12.74 | 12.74 | 0.24% | 104,702 |
| Mar 28, 2025 | 12.71 | 12.72 | 12.68 | 12.71 | 12.71 | 0.16% | 73,300 |
| Mar 27, 2025 | 12.68 | 12.72 | 12.68 | 12.69 | 12.69 | -0.08% | 47,500 |
| Mar 26, 2025 | 12.78 | 12.78 | 12.69 | 12.70 | 12.70 | -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 |
| Feb 26, 2025 | 12.75 | 12.77 | 12.74 | 12.75 | 12.75 | -0.08% | 29,002 |
| Feb 25, 2025 | 12.84 | 12.85 | 12.75 | 12.76 | 12.76 | -0.62% | 65,600 |
| Feb 24, 2025 | 12.80 | 12.87 | 12.80 | 12.84 | 12.78 | 0.16% | 51,807 |
| Feb 21, 2025 | 12.86 | 12.86 | 12.81 | 12.82 | 12.76 | -0.31% | 39,100 |
| Feb 20, 2025 | 12.80 | 12.87 | 12.79 | 12.86 | 12.80 | 0.31% | 92,800 |
| Feb 19, 2025 | 12.78 | 12.82 | 12.78 | 12.82 | 12.76 | 0.08% | 26,149 |
| Feb 18, 2025 | 12.78 | 12.84 | 12.78 | 12.81 | 12.75 | - | 115,946 |
| Feb 14, 2025 | 12.82 | 12.82 | 12.77 | 12.81 | 12.75 | 0.23% | 77,606 |
| Feb 13, 2025 | 12.76 | 12.81 | 12.76 | 12.78 | 12.72 | 0.08% | 65,632 |
| Feb 12, 2025 | 12.83 | 12.83 | 12.77 | 12.77 | 12.71 | -0.16% | 65,500 |
| Feb 11, 2025 | 12.70 | 12.81 | 12.70 | 12.79 | 12.73 | 0.08% | 161,846 |
| Feb 10, 2025 | 12.80 | 12.80 | 12.75 | 12.78 | 12.72 | 0.08% | 101,536 |
| Feb 7, 2025 | 12.73 | 12.80 | 12.73 | 12.77 | 12.71 | -0.16% | 58,434 |
| Feb 6, 2025 | 12.81 | 12.82 | 12.76 | 12.79 | 12.73 | 0.08% | 55,400 |