iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada · Delayed Price · Currency is CAD 14.14
+0.02 (0.14%)
Jul 7, 2026, 3:59 PM EST
TSX:CPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 14.12 | 14.14 | 14.12 | 14.14 | 14.14 | 0.14% | 30,003 |
| Jul 6, 2026 | 14.09 | 14.13 | 14.09 | 14.12 | 14.12 | 0.28% | 39,242 |
| Jul 3, 2026 | 14.13 | 14.13 | 14.08 | 14.08 | 14.08 | -0.28% | 17,128 |
| Jul 2, 2026 | 14.07 | 14.13 | 14.07 | 14.12 | 14.12 | 0.28% | 31,691 |
| Jun 30, 2026 | 14.05 | 14.09 | 14.05 | 14.08 | 14.08 | 0.07% | 18,013 |
| Jun 29, 2026 | 14.05 | 14.07 | 14.03 | 14.07 | 14.07 | 0.21% | 19,587 |
| Jun 26, 2026 | 14.01 | 14.05 | 14.00 | 14.04 | 14.04 | 0.14% | 42,392 |
| Jun 25, 2026 | 14.13 | 14.13 | 14.01 | 14.02 | 14.02 | -0.06% | 38,121 |
| Jun 24, 2026 | 14.09 | 14.10 | 14.07 | 14.09 | 14.03 | -0.11% | 15,962 |
| Jun 23, 2026 | 14.02 | 14.12 | 14.02 | 14.11 | 14.04 | 0.07% | 29,175 |
| Jun 22, 2026 | 14.10 | 14.11 | 14.06 | 14.10 | 14.03 | 0.11% | 34,053 |
| Jun 19, 2026 | 14.04 | 14.10 | 14.04 | 14.08 | 14.02 | 0.28% | 50,039 |
| Jun 18, 2026 | 14.09 | 14.09 | 14.04 | 14.04 | 13.98 | -0.07% | 35,139 |
| Jun 17, 2026 | 14.09 | 14.09 | 14.05 | 14.05 | 13.99 | -0.21% | 28,966 |
| Jun 16, 2026 | 14.02 | 14.09 | 14.01 | 14.08 | 14.02 | 0.28% | 29,540 |
| Jun 15, 2026 | 14.11 | 14.11 | 14.04 | 14.04 | 13.98 | 0.07% | 37,868 |
| Jun 12, 2026 | 14.05 | 14.06 | 14.02 | 14.03 | 13.97 | -0.21% | 31,321 |
| Jun 11, 2026 | 14.10 | 14.10 | 14.02 | 14.06 | 14.00 | 0.29% | 48,286 |
| Jun 10, 2026 | 14.04 | 14.05 | 13.99 | 14.02 | 13.96 | -0.21% | 65,677 |
| Jun 9, 2026 | 14.10 | 14.10 | 14.02 | 14.05 | 13.99 | - | 46,255 |
| Jun 8, 2026 | 13.92 | 14.06 | 13.92 | 14.05 | 13.99 | 0.29% | 27,844 |
| Jun 5, 2026 | 14.08 | 14.08 | 13.99 | 14.01 | 13.95 | -0.21% | 146,429 |
| Jun 4, 2026 | 14.04 | 14.08 | 14.04 | 14.04 | 13.98 | 0.07% | 28,835 |
| Jun 3, 2026 | 14.04 | 14.05 | 14.02 | 14.03 | 13.97 | -0.07% | 32,803 |
| Jun 2, 2026 | 14.03 | 14.11 | 14.03 | 14.04 | 13.98 | -0.14% | 35,568 |
| Jun 1, 2026 | 14.05 | 14.08 | 14.02 | 14.06 | 14.00 | -0.07% | 26,130 |
| May 29, 2026 | 14.03 | 14.08 | 14.03 | 14.07 | 14.01 | 0.04% | 18,919 |
| May 28, 2026 | 14.10 | 14.10 | 14.04 | 14.07 | 14.00 | -0.11% | 141,650 |
| May 27, 2026 | 14.10 | 14.10 | 14.04 | 14.08 | 14.02 | 0.28% | 45,962 |
| May 26, 2026 | 14.06 | 14.07 | 13.98 | 14.04 | 13.98 | -0.21% | 130,200 |
| May 25, 2026 | 14.10 | 14.10 | 14.04 | 14.07 | 14.01 | 0.21% | 20,439 |
| May 22, 2026 | 14.12 | 14.12 | 14.00 | 14.04 | 13.98 | 0.29% | 12,172 |
| May 21, 2026 | 14.04 | 14.09 | 13.99 | 14.00 | 13.94 | -0.14% | 95,079 |
| May 20, 2026 | 14.04 | 14.11 | 14.04 | 14.08 | 13.96 | 0.14% | 50,115 |
| May 19, 2026 | 14.02 | 14.10 | 14.02 | 14.06 | 13.94 | - | 77,095 |
| May 15, 2026 | 14.10 | 14.13 | 14.06 | 14.06 | 13.94 | -0.42% | 40,452 |
| May 14, 2026 | 14.12 | 14.13 | 14.10 | 14.12 | 14.00 | 0.14% | 28,969 |
| May 13, 2026 | 14.05 | 14.10 | 14.05 | 14.10 | 13.98 | 0.28% | 50,889 |
| May 12, 2026 | 14.06 | 14.11 | 14.04 | 14.06 | 13.94 | -0.14% | 80,497 |
| May 11, 2026 | 14.06 | 14.10 | 14.06 | 14.08 | 13.96 | 0.07% | 9,012 |
| May 8, 2026 | 14.10 | 14.10 | 14.04 | 14.07 | 13.95 | 0.07% | 47,771 |
| May 7, 2026 | 14.04 | 14.07 | 14.01 | 14.06 | 13.94 | 0.14% | 35,020 |
| May 6, 2026 | 14.02 | 14.05 | 13.99 | 14.04 | 13.92 | 0.21% | 44,972 |
| May 5, 2026 | 14.00 | 14.03 | 13.99 | 14.01 | 13.89 | 0.21% | 29,943 |
| May 4, 2026 | 13.96 | 14.00 | 13.96 | 13.98 | 13.86 | - | 29,570 |
| May 1, 2026 | 13.91 | 13.99 | 13.90 | 13.98 | 13.86 | 0.50% | 49,862 |
| Apr 30, 2026 | 13.86 | 13.93 | 13.86 | 13.91 | 13.79 | - | 21,833 |
| Apr 29, 2026 | 13.85 | 13.94 | 13.85 | 13.91 | 13.79 | 0.14% | 47,223 |
| Apr 28, 2026 | 13.78 | 13.93 | 13.78 | 13.89 | 13.77 | -0.18% | 13,741 |
| Apr 27, 2026 | 13.91 | 14.04 | 13.85 | 13.92 | 13.79 | -0.32% | 73,314 |