iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada · Delayed Price · Currency is CAD 14.32
0.00 (0.00%)
Sep 4, 2026, 3:59 PM EST
TSX:CPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.31 | 14.34 | 14.31 | 14.32 | 14.32 | - | 29,955 |
| Sep 3, 2026 | 14.31 | 14.33 | 14.30 | 14.32 | 14.32 | 0.07% | 44,031 |
| Sep 2, 2026 | 14.32 | 14.32 | 14.28 | 14.31 | 14.31 | 0.28% | 36,257 |
| Sep 1, 2026 | 14.30 | 14.30 | 14.25 | 14.27 | 14.27 | -0.14% | 63,220 |
| Aug 31, 2026 | 14.27 | 14.29 | 14.24 | 14.29 | 14.29 | 0.35% | 51,753 |
| Aug 28, 2026 | 14.28 | 14.28 | 14.20 | 14.24 | 14.24 | 0.07% | 92,685 |
| Aug 27, 2026 | 14.24 | 14.24 | 14.21 | 14.23 | 14.23 | -0.04% | 29,784 |
| Aug 26, 2026 | 14.29 | 14.29 | 14.22 | 14.24 | 14.24 | -0.04% | 52,962 |
| Aug 25, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.24 | 0.21% | 77,660 |
| Aug 24, 2026 | 14.29 | 14.31 | 14.26 | 14.27 | 14.21 | -0.21% | 91,741 |
| Aug 21, 2026 | 14.28 | 14.32 | 14.28 | 14.30 | 14.24 | 0.14% | 18,607 |
| Aug 20, 2026 | 14.37 | 14.37 | 14.28 | 14.28 | 14.22 | -0.49% | 105,809 |
| Aug 19, 2026 | 14.36 | 14.39 | 14.35 | 14.35 | 14.29 | -0.07% | 44,714 |
| Aug 18, 2026 | 14.37 | 14.37 | 14.34 | 14.36 | 14.30 | 0.14% | 51,665 |
| Aug 17, 2026 | 14.35 | 14.35 | 14.33 | 14.34 | 14.28 | -0.07% | 69,980 |
| Aug 14, 2026 | 14.33 | 14.35 | 14.29 | 14.35 | 14.29 | 0.21% | 28,408 |
| Aug 13, 2026 | 14.32 | 14.33 | 14.29 | 14.32 | 14.26 | 0.14% | 24,767 |
| Aug 12, 2026 | 14.32 | 14.32 | 14.28 | 14.30 | 14.24 | 0.14% | 87,332 |
| Aug 11, 2026 | 14.31 | 14.32 | 14.28 | 14.28 | 14.22 | -0.14% | 67,120 |
| Aug 10, 2026 | 14.32 | 14.33 | 14.29 | 14.30 | 14.24 | 0.03% | 39,873 |
| Aug 7, 2026 | 14.28 | 14.31 | 14.28 | 14.30 | 14.24 | -0.03% | 67,553 |
| Aug 6, 2026 | 14.28 | 14.33 | 14.28 | 14.30 | 14.24 | 0.07% | 36,796 |
| Aug 5, 2026 | 14.28 | 14.31 | 14.28 | 14.29 | 14.23 | -0.07% | 21,368 |
| Aug 4, 2026 | 14.29 | 14.33 | 14.28 | 14.30 | 14.24 | - | 60,462 |
| Jul 31, 2026 | 14.32 | 14.33 | 14.29 | 14.30 | 14.24 | - | 17,267 |
| Jul 30, 2026 | 14.30 | 14.31 | 14.29 | 14.30 | 14.24 | 0.14% | 50,187 |
| Jul 29, 2026 | 14.30 | 14.30 | 14.27 | 14.28 | 14.22 | -0.14% | 18,444 |
| Jul 28, 2026 | 14.30 | 14.31 | 14.28 | 14.30 | 14.24 | -0.15% | 143,744 |
| Jul 27, 2026 | 14.37 | 14.40 | 14.36 | 14.38 | 14.26 | 0.21% | 50,646 |
| Jul 24, 2026 | 14.36 | 14.37 | 14.35 | 14.35 | 14.23 | - | 19,421 |
| Jul 23, 2026 | 14.21 | 14.39 | 14.21 | 14.35 | 14.23 | -0.07% | 36,248 |
| Jul 22, 2026 | 14.30 | 14.36 | 14.30 | 14.36 | 14.24 | 0.28% | 51,434 |
| Jul 21, 2026 | 14.39 | 14.39 | 14.30 | 14.32 | 14.20 | 0.07% | 45,507 |
| Jul 20, 2026 | 14.32 | 14.35 | 14.31 | 14.31 | 14.19 | 0.28% | 27,516 |
| Jul 17, 2026 | 14.20 | 14.27 | 14.20 | 14.27 | 14.15 | 0.21% | 55,074 |
| Jul 16, 2026 | 14.25 | 14.27 | 14.24 | 14.24 | 14.12 | - | 26,817 |
| Jul 15, 2026 | 14.20 | 14.26 | 14.20 | 14.24 | 14.12 | 0.25% | 54,639 |
| Jul 14, 2026 | 14.21 | 14.21 | 14.18 | 14.21 | 14.09 | -0.04% | 60,287 |
| Jul 13, 2026 | 14.21 | 14.21 | 14.19 | 14.21 | 14.09 | - | 42,637 |
| Jul 10, 2026 | 14.14 | 14.21 | 14.14 | 14.21 | 14.09 | 0.28% | 59,787 |
| Jul 9, 2026 | 14.17 | 14.18 | 14.15 | 14.17 | 14.05 | 0.14% | 60,552 |
| Jul 8, 2026 | 14.14 | 14.15 | 14.12 | 14.15 | 14.03 | 0.07% | 77,650 |
| Jul 7, 2026 | 14.12 | 14.14 | 14.12 | 14.14 | 14.02 | 0.14% | 30,003 |
| Jul 6, 2026 | 14.09 | 14.13 | 14.09 | 14.12 | 14.00 | 0.28% | 39,242 |
| Jul 3, 2026 | 14.13 | 14.13 | 14.08 | 14.08 | 13.96 | -0.28% | 17,128 |
| Jul 2, 2026 | 14.07 | 14.13 | 14.07 | 14.12 | 14.00 | 0.28% | 31,691 |
| Jun 30, 2026 | 14.05 | 14.09 | 14.05 | 14.08 | 13.96 | 0.07% | 18,013 |
| Jun 29, 2026 | 14.05 | 14.07 | 14.03 | 14.07 | 13.95 | 0.21% | 19,587 |
| Jun 26, 2026 | 14.01 | 14.05 | 14.00 | 14.04 | 13.92 | 0.14% | 42,392 |
| Jun 25, 2026 | 14.13 | 14.13 | 14.01 | 14.02 | 13.90 | -0.06% | 38,121 |