CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 25.06
+0.05 (0.20%)
Oct 28, 2025, 4:10 PM EDT
TSX:FPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.05% | - |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.16% | 333 |
| Oct 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | 0.36% | - |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -0.20% | 100 |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 0.24% | - |
| Oct 21, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 1.22% | - |
| Oct 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.53 | -1.44% | 120 |
| Oct 17, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.89 | -0.04% | 416 |
| Oct 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | 0.81% | 100 |
| Oct 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | 0.32% | 205 |
| Oct 14, 2025 | 24.78 | 24.78 | 24.73 | 24.73 | 24.62 | -0.80% | 300 |
| Oct 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.12% | - |
| Oct 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | - | - |
| Oct 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | -0.04% | - |
| Oct 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | 0.12% | - |
| Oct 6, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | 0.20% | - |
| Oct 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | 0.08% | - |
| Oct 2, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | -0.24% | 11 |
| Oct 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.76 | 0.36% | 143 |
| Sep 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.67 | 0.04% | - |
| Sep 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | 0.12% | - |
| Sep 26, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.63 | -0.08% | - |
| Sep 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.65 | -0.04% | - |
| Sep 24, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | -0.68% | - |
| Sep 23, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 0.32% | - |
| Sep 22, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.63 | -0.36% | 200 |
| Sep 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.72 | 0.32% | - |
| Sep 18, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.64 | -0.08% | 100 |
| Sep 17, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.66 | -0.88% | 147 |
| Sep 16, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.88 | 0.68% | 800 |
| Sep 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.71 | -0.36% | - |
| Sep 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.80 | 0.48% | 100 |
| Sep 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.68 | 0.04% | - |
| Sep 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.67 | 0.12% | - |
| Sep 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.64 | 0.08% | - |
| Sep 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.62 | -0.04% | - |
| Sep 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.63 | - | - |
| Sep 4, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.63 | 0.04% | 100 |
| Sep 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.62 | 0.08% | 300 |
| Sep 2, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.60 | - | - |
| Aug 29, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.60 | 0.65% | 219 |
| Aug 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.44 | - | - |
| Aug 27, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.44 | -0.12% | - |
| Aug 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.47 | -0.24% | - |
| Aug 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.53 | 0.16% | - |
| Aug 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.42 | 0.08% | - |
| Aug 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | - | - |
| Aug 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | 0.08% | - |
| Aug 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.38 | 1.23% | - |
| Aug 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.08 | -1.26% | 120 |