CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 27.04
+0.14 (0.52%)
Aug 13, 2026, 2:29 PM EST
TSX:FPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.73 | 26.73 | 26.72 | 26.72 | 26.62 | -0.82% | 400 |
| Jul 16, 2026 | 26.85 | 26.94 | 26.85 | 26.94 | 26.84 | 0.34% | 1,500 |
| Jul 10, 2026 | 26.84 | 26.85 | 26.84 | 26.85 | 26.75 | 0.11% | 268 |
| Jul 9, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | 1.25% | 101 |
| Jul 6, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.39 | -0.61% | 232 |
| Jun 2, 2026 | 26.72 | 26.73 | 26.72 | 26.73 | 26.56 | 1.10% | 4,500 |
| May 29, 2026 | 26.45 | 26.45 | 26.44 | 26.44 | 26.27 | -0.38% | 1,000 |
| May 26, 2026 | 26.65 | 26.65 | 26.54 | 26.54 | 26.37 | -0.19% | 1,123 |
| May 25, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.42 | -0.52% | 122 |
| May 22, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.56 | 1.16% | 943 |
| May 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.25 | -0.23% | 100 |
| May 14, 2026 | 26.55 | 26.56 | 26.55 | 26.56 | 26.31 | 0.64% | 300 |
| May 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.14 | 0.34% | 3,200 |
| May 1, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.05 | 1.11% | 3,400 |
| Apr 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | -0.76% | 275 |
| Apr 27, 2026 | 26.19 | 26.21 | 26.19 | 26.21 | 25.97 | 0.76% | 4,800 |
| Apr 23, 2026 | 26.28 | 26.29 | 26.09 | 26.09 | 25.77 | 1.20% | 600 |
| Apr 15, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.46 | 1.10% | 3,100 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | 0.16% | 167 |
| Apr 2, 2026 | 25.42 | 25.46 | 25.42 | 25.46 | 25.15 | -0.24% | 1,427 |
| Mar 30, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.21 | 1.15% | 3,400 |
| Mar 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 24.92 | -1.11% | 4,592 |
| Mar 24, 2026 | 25.66 | 25.67 | 25.59 | 25.59 | 25.20 | -0.31% | 411 |
| Mar 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.28 | 0.23% | 101 |
| Mar 9, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.22 | 0.27% | 3,056 |
| Mar 6, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.15 | -0.47% | 170 |
| Feb 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.27 | 0.10% | 621 |
| Feb 20, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.24 | 0.71% | 2,000 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.07 | 0.75% | 3,300 |
| Feb 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.88 | -0.71% | 269 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.06 | -0.12% | 500 |
| Jan 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.09 | -0.20% | 100 |
| Jan 27, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.14 | -0.19% | 700 |
| Jan 26, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.18 | 0.26% | 3,914 |
| Jan 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.12 | -0.31% | 300 |
| Jan 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.20 | -0.62% | 205 |