CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 25.54
-0.09 (-0.35%)
Feb 12, 2026, 12:02 PM EST
TSX:FPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.53 | 25.54 | 25.53 | 25.54 | - | 0.04% | 3,300 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.75% | 3,300 |
| Feb 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.71% | 269 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.52 | -0.12% | 500 |
| Jan 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.20% | 100 |
| Jan 27, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | -0.19% | 700 |
| Jan 26, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.65 | -0.04% | 3,914 |
| Jan 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | -0.31% | 300 |
| Jan 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.66 | -0.62% | 205 |
| Jan 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.82 | 0.47% | 200 |
| Jan 15, 2026 | 25.77 | 25.78 | 25.77 | 25.78 | 25.70 | 0.62% | 200 |
| Jan 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | 0.35% | 200 |
| Jan 12, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.45 | -0.47% | 3,989 |
| Jan 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.57 | -0.77% | 400 |
| Jan 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | 2.09% | 839 |
| Dec 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | -0.43% | 100 |
| Dec 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | 0.87% | 100 |
| Dec 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | 0.04% | 100 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.19 | 25.20 | 25.00 | -1.79% | 4,500 |
| Dec 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | 1.38% | 365 |
| Dec 3, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.11 | 1.24% | 924 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -0.36% | 100 |
| Nov 10, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.82 | -1.57% | 586 |
| Nov 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.21 | 0.12% | 1,455 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.18 | 2.87% | 200 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.48 | -0.80% | 333 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.57 | 1.26% | 100 |
| Oct 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.27 | -1.44% | 120 |
| Oct 17, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.62 | -0.04% | 416 |
| Oct 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.63 | 0.81% | 100 |
| Oct 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.43 | 0.32% | 205 |
| Oct 14, 2025 | 24.78 | 24.78 | 24.73 | 24.73 | 24.36 | -0.56% | 300 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.49 | 0.04% | 143 |
| Sep 22, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.36 | -0.04% | 200 |
| Sep 18, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.37 | -0.08% | 100 |
| Sep 17, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.39 | -0.88% | 147 |
| Sep 16, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.60 | 0.32% | 800 |
| Sep 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.53 | 0.68% | 100 |
| Sep 4, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.36 | 0.04% | 100 |
| Sep 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.35 | 0.08% | 300 |
| Aug 29, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.33 | 1.85% | 219 |