Skip to main content
logo
iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada flag Canada · Delayed Price · Currency is CAD
13.93
-0.02 (-0.14%)
Sep 25, 2026, 3:59 PM EST

TSX:CPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202613.9413.9613.8913.9313.93-0.14%67,449
Sep 24, 202614.0714.0713.9513.9513.95-0.26%136,106
Sep 23, 202614.1714.1714.0414.0513.99-0.67%76,579
Sep 22, 202614.1114.1514.1114.1414.08-0.14%41,614
Sep 21, 202614.1614.1614.1314.1614.100.21%19,173
Sep 18, 202614.1414.1414.1114.1314.070.07%68,349
Sep 17, 202614.1314.1314.0914.1214.060.36%35,501
Sep 16, 202614.1414.1614.0514.0714.01-0.50%57,691
Sep 15, 202614.2314.2314.1414.1414.08-0.14%19,875
Sep 14, 202614.2214.2214.1614.1614.10-0.21%17,998
Sep 11, 202614.2014.2314.1914.1914.13-0.07%63,805
Sep 10, 202614.2514.2714.2014.2014.14-0.49%19,777
Sep 9, 202614.2714.3014.2614.2714.21-0.21%54,338
Sep 8, 202614.2614.3114.2614.3014.24-0.14%53,568
Sep 4, 202614.3114.3414.3114.3214.26-29,955
Sep 3, 202614.3114.3314.3014.3214.260.07%44,031
Sep 2, 202614.3214.3214.2814.3114.250.28%36,257
Sep 1, 202614.3014.3014.2514.2714.21-0.14%63,220
Aug 31, 202614.2714.2914.2414.2914.230.35%51,753
Aug 28, 202614.2814.2814.2014.2414.180.07%92,685
Aug 27, 202614.2414.2414.2114.2314.17-0.04%29,784
Aug 26, 202614.2914.2914.2214.2414.18-0.04%52,962
Aug 25, 202614.2514.3014.2514.3014.180.21%77,660
Aug 24, 202614.2914.3114.2614.2714.15-0.21%91,741
Aug 21, 202614.2814.3214.2814.3014.180.14%18,607
Aug 20, 202614.3714.3714.2814.2814.16-0.49%105,809
Aug 19, 202614.3614.3914.3514.3514.23-0.07%44,714
Aug 18, 202614.3714.3714.3414.3614.240.14%51,665
Aug 17, 202614.3514.3514.3314.3414.22-0.07%69,980
Aug 14, 202614.3314.3514.2914.3514.230.21%28,408
Aug 13, 202614.3214.3314.2914.3214.200.14%24,767
Aug 12, 202614.3214.3214.2814.3014.180.14%87,332
Aug 11, 202614.3114.3214.2814.2814.16-0.14%67,120
Aug 10, 202614.3214.3314.2914.3014.180.03%39,873
Aug 7, 202614.2814.3114.2814.3014.18-0.03%67,553
Aug 6, 202614.2814.3314.2814.3014.180.07%36,796
Aug 5, 202614.2814.3114.2814.2914.17-0.07%21,368
Aug 4, 202614.2914.3314.2814.3014.18-60,462
Jul 31, 202614.3214.3314.2914.3014.18-17,267
Jul 30, 202614.3014.3114.2914.3014.180.14%50,187
Jul 29, 202614.3014.3014.2714.2814.16-0.14%18,444
Jul 28, 202614.3014.3114.2814.3014.18-0.15%143,744
Jul 27, 202614.3714.4014.3614.3814.200.21%50,646
Jul 24, 202614.3614.3714.3514.3514.17-19,421
Jul 23, 202614.2114.3914.2114.3514.17-0.07%36,248
Jul 22, 202614.3014.3614.3014.3614.180.28%51,434
Jul 21, 202614.3914.3914.3014.3214.140.07%45,507
Jul 20, 202614.3214.3514.3114.3114.130.28%27,516
Jul 17, 202614.2014.2714.2014.2714.090.21%55,074
Jul 16, 202614.2514.2714.2414.2414.06-26,817