CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 24.52
-0.16 (-0.65%)
Aug 1, 2025, 12:41 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.53 | 24.53 | 24.52 | 24.52 | 24.52 | -0.20% | 1,200 |
| Jul 31, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.08% | - |
| Jul 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | - |
| Jul 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.70% | 100 |
| Jul 28, 2025 | 24.12 | 24.42 | 24.12 | 24.42 | 24.42 | -0.49% | 2,500 |
| Jul 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jul 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | 0.20% | - |
| Jul 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.39 | -0.24% | - |
| Jul 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.45 | 0.53% | 200 |
| Jul 21, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | 0.29% | - |
| Jul 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.21% | - |
| Jul 17, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 0.37% | - |
| Jul 16, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | -0.12% | 400 |
| Jul 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | 0.33% | - |
| Jul 14, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.07 | -0.29% | 100 |
| Jul 11, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.13 | 0.83% | - |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | -0.58% | 1,400 |
| Jul 9, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | 0.29% | - |
| Jul 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | 0.37% | - |
| Jul 7, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.92 | -0.21% | 400 |
| Jul 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.96 | -0.04% | - |
| Jul 3, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.97 | 0.46% | - |
| Jul 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | 0.21% | - |
| Jun 30, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.82 | 0.21% | - |
| Jun 27, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.29% | 23 |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.70 | -0.13% | 300 |
| Jun 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.08% | - |
| Jun 24, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.21% | - |
| Jun 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.67 | - | - |
| Jun 20, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.67 | 0.38% | - |
| Jun 19, 2025 | 23.64 | 23.70 | 23.61 | 23.70 | 23.58 | -0.34% | 900 |
| Jun 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.66 | 0.04% | - |
| Jun 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.65 | 0.08% | - |
| Jun 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.63 | 0.08% | - |
| Jun 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.61 | -0.13% | - |
| Jun 12, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.64 | 0.38% | - |
| Jun 11, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.55 | -0.29% | 100 |
| Jun 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.62 | -0.04% | - |
| Jun 9, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.63 | 0.34% | - |
| Jun 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.55 | -0.25% | 100 |
| Jun 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.61 | 0.21% | - |
| Jun 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.56 | 0.47% | - |
| Jun 3, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.45 | 0.38% | - |
| Jun 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.36 | 0.86% | - |
| May 30, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.16 | -0.39% | 500 |
| May 29, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.25 | 0.34% | - |
| May 28, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.17 | -0.17% | - |
| May 27, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.21 | -0.26% | - |
| May 26, 2025 | 23.65 | 23.65 | 23.39 | 23.39 | 23.20 | 1.12% | 527 |
| May 23, 2025 | 23.12 | 23.13 | 23.12 | 23.13 | 22.94 | - | 1,200 |