CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 24.89
-0.22 (-0.88%)
Sep 17, 2025, 3:59 PM EDT
TSX:FPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | - | - | 800 |
| Sep 16, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.97 | 0.68% | 800 |
| Sep 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.36% | - |
| Sep 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.48% | 100 |
| Sep 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% | - |
| Sep 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.12% | - |
| Sep 9, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% | - |
| Sep 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% | - |
| Sep 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Sep 4, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.04% | 100 |
| Sep 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.08% | 300 |
| Sep 2, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - | - |
| Aug 29, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.65% | 219 |
| Aug 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | - |
| Aug 27, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.12% | - |
| Aug 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.24% | - |
| Aug 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.16% | - |
| Aug 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | 0.08% | - |
| Aug 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | - | - |
| Aug 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | 0.08% | - |
| Aug 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | 1.23% | 11 |
| Aug 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.30 | -1.26% | 120 |
| Aug 15, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | -0.12% | - |
| Aug 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.64 | -0.08% | - |
| Aug 13, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.66 | 0.12% | - |
| Aug 12, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.63 | 0.24% | - |
| Aug 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.57 | -0.16% | - |
| Aug 8, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | 0.04% | - |
| Aug 7, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | 0.12% | - |
| Aug 6, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.57 | 0.20% | - |
| Aug 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 0.33% | - |
| Aug 1, 2025 | 24.53 | 24.53 | 24.52 | 24.52 | 24.44 | -0.20% | 1,200 |
| Jul 31, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.49 | -0.08% | - |
| Jul 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.51 | - | - |
| Jul 29, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.51 | 0.70% | 100 |
| Jul 28, 2025 | 24.12 | 24.42 | 24.12 | 24.42 | 24.34 | -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% | - |