iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada
· Delayed Price · Currency is CAD 13.10
+0.02 (0.15%)
Jun 26, 2025, 3:59 PM EDT
TSX:CPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 13.12 | 13.12 | 13.08 | 13.10 | 13.10 | 0.15% | 25,618 |
| Jun 25, 2025 | 13.05 | 13.08 | 13.05 | 13.08 | 13.08 | -0.38% | 36,600 |
| Jun 24, 2025 | 13.07 | 13.14 | 13.07 | 13.13 | 13.07 | 0.46% | 128,400 |
| Jun 23, 2025 | 13.02 | 13.07 | 13.01 | 13.07 | 13.01 | 0.46% | 83,900 |
| Jun 20, 2025 | 13.00 | 13.04 | 13.00 | 13.01 | 12.95 | - | 62,100 |
| Jun 19, 2025 | 13.00 | 13.03 | 13.00 | 13.01 | 12.95 | -0.23% | 18,537 |
| Jun 18, 2025 | 13.04 | 13.04 | 13.02 | 13.04 | 12.98 | 0.08% | 25,800 |
| Jun 17, 2025 | 13.00 | 13.03 | 13.00 | 13.03 | 12.97 | 0.08% | 18,200 |
| Jun 16, 2025 | 12.99 | 13.04 | 12.99 | 13.02 | 12.96 | 0.31% | 50,100 |
| Jun 13, 2025 | 12.96 | 13.00 | 12.95 | 12.98 | 12.92 | - | 49,621 |
| Jun 12, 2025 | 12.97 | 12.99 | 12.97 | 12.98 | 12.92 | 0.08% | 52,400 |
| Jun 11, 2025 | 13.00 | 13.00 | 12.97 | 12.97 | 12.91 | - | 83,940 |
| Jun 10, 2025 | 12.98 | 12.99 | 12.97 | 12.97 | 12.91 | -0.08% | 49,318 |
| Jun 9, 2025 | 12.98 | 13.01 | 12.97 | 12.98 | 12.92 | 0.08% | 78,906 |
| Jun 6, 2025 | 12.97 | 13.01 | 12.97 | 12.97 | 12.91 | - | 102,800 |
| Jun 5, 2025 | 12.97 | 13.00 | 12.97 | 12.97 | 12.91 | - | 92,422 |
| Jun 4, 2025 | 12.93 | 12.99 | 12.93 | 12.97 | 12.91 | 0.23% | 50,816 |
| Jun 3, 2025 | 12.91 | 12.95 | 12.91 | 12.94 | 12.88 | 0.23% | 33,146 |
| Jun 2, 2025 | 12.85 | 12.93 | 12.85 | 12.91 | 12.85 | 0.55% | 82,812 |
| May 30, 2025 | 12.80 | 12.85 | 12.79 | 12.84 | 12.78 | 0.08% | 68,139 |
| May 29, 2025 | 12.78 | 12.85 | 12.76 | 12.83 | 12.77 | 0.31% | 64,900 |
| May 28, 2025 | 12.75 | 12.79 | 12.75 | 12.79 | 12.73 | 0.24% | 16,300 |
| May 27, 2025 | 12.69 | 12.78 | 12.69 | 12.76 | 12.70 | 0.24% | 65,800 |
| May 26, 2025 | 12.64 | 12.73 | 12.64 | 12.73 | 12.67 | 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 |