Skip to main content
logo
iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada flag Canada · Delayed Price · Currency is CAD
14.34
-0.01 (-0.07%)
Aug 17, 2026, 3:25 PM EST

TSX:CPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202614.3514.3514.3314.3414.34-0.07%69,980
Aug 14, 202614.3314.3514.2914.3514.350.21%28,408
Aug 13, 202614.3214.3314.2914.3214.320.14%24,767
Aug 12, 202614.3214.3214.2814.3014.300.14%87,332
Aug 11, 202614.3114.3214.2814.2814.28-0.14%67,120
Aug 10, 202614.3214.3314.2914.3014.300.03%39,873
Aug 7, 202614.2814.3114.2814.3014.30-0.03%67,553
Aug 6, 202614.2814.3314.2814.3014.300.07%36,796
Aug 5, 202614.2814.3114.2814.2914.29-0.07%21,368
Aug 4, 202614.2914.3314.2814.3014.30-60,462
Jul 31, 202614.3214.3314.2914.3014.30-17,267
Jul 30, 202614.3014.3114.2914.3014.300.14%50,187
Jul 29, 202614.3014.3014.2714.2814.28-0.14%18,444
Jul 28, 202614.3014.3114.2814.3014.30-0.15%143,744
Jul 27, 202614.3714.4014.3614.3814.320.21%50,646
Jul 24, 202614.3614.3714.3514.3514.29-19,421
Jul 23, 202614.2114.3914.2114.3514.29-0.07%36,248
Jul 22, 202614.3014.3614.3014.3614.300.28%51,434
Jul 21, 202614.3914.3914.3014.3214.260.07%45,507
Jul 20, 202614.3214.3514.3114.3114.250.28%27,516
Jul 17, 202614.2014.2714.2014.2714.210.21%55,074
Jul 16, 202614.2514.2714.2414.2414.18-26,817
Jul 15, 202614.2014.2614.2014.2414.180.25%54,639
Jul 14, 202614.2114.2114.1814.2114.15-0.04%60,287
Jul 13, 202614.2114.2114.1914.2114.15-42,637
Jul 10, 202614.1414.2114.1414.2114.150.28%59,787
Jul 9, 202614.1714.1814.1514.1714.110.14%60,552
Jul 8, 202614.1414.1514.1214.1514.090.07%77,650
Jul 7, 202614.1214.1414.1214.1414.080.14%30,003
Jul 6, 202614.0914.1314.0914.1214.060.28%39,242
Jul 3, 202614.1314.1314.0814.0814.02-0.28%17,128
Jul 2, 202614.0714.1314.0714.1214.060.28%31,691
Jun 30, 202614.0514.0914.0514.0814.020.07%18,013
Jun 29, 202614.0514.0714.0314.0714.010.21%19,587
Jun 26, 202614.0114.0514.0014.0413.980.14%42,392
Jun 25, 202614.1314.1314.0114.0213.96-0.06%38,121
Jun 24, 202614.0914.1014.0714.0913.97-0.11%15,962
Jun 23, 202614.0214.1214.0214.1113.990.07%29,175
Jun 22, 202614.1014.1114.0614.1013.980.11%34,053
Jun 19, 202614.0414.1014.0414.0813.960.28%50,039
Jun 18, 202614.0914.0914.0414.0413.92-0.07%35,139
Jun 17, 202614.0914.0914.0514.0513.93-0.21%28,966
Jun 16, 202614.0214.0914.0114.0813.960.28%29,540
Jun 15, 202614.1114.1114.0414.0413.920.07%37,868
Jun 12, 202614.0514.0614.0214.0313.91-0.21%31,321
Jun 11, 202614.1014.1014.0214.0613.940.29%48,286
Jun 10, 202614.0414.0513.9914.0213.90-0.21%65,677
Jun 9, 202614.1014.1014.0214.0513.93-46,255
Jun 8, 202613.9214.0613.9214.0513.930.29%27,844
Jun 5, 202614.0814.0813.9914.0113.89-0.21%146,429