CI Preferred Share ETF (TSX:FPR)
Canada · Delayed Price · Currency is CAD 26.09
-0.05 (-0.19%)
Apr 24, 2026, 9:08 AM EST
TSX:FPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.28 | 26.29 | 26.09 | 26.09 | - | - | 600 |
| Apr 23, 2026 | 26.28 | 26.29 | 26.09 | 26.09 | 26.01 | 1.20% | 600 |
| Apr 15, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.70 | 1.10% | 3,100 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | 0.16% | 167 |
| Apr 2, 2026 | 25.42 | 25.46 | 25.42 | 25.46 | 25.39 | -0.24% | 1,427 |
| Mar 30, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.44 | 1.15% | 3,400 |
| Mar 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | -1.41% | 4,592 |
| Mar 24, 2026 | 25.66 | 25.67 | 25.59 | 25.59 | 25.44 | -0.31% | 411 |
| Mar 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.52 | 0.23% | 101 |
| Mar 9, 2026 | 25.58 | 25.61 | 25.58 | 25.61 | 25.46 | 0.27% | 3,056 |
| Mar 6, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.39 | -0.47% | 170 |
| Feb 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.51 | -0.19% | 621 |
| Feb 20, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.48 | 0.71% | 2,000 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.30 | 0.75% | 3,300 |
| Feb 3, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.11 | -0.71% | 269 |
| Feb 2, 2026 | 25.52 | 25.52 | 25.51 | 25.52 | 25.29 | -0.12% | 500 |
| Jan 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.32 | -0.20% | 100 |
| Jan 27, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.37 | -0.19% | 700 |
| Jan 26, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 25.42 | -0.04% | 3,914 |
| Jan 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.36 | -0.31% | 300 |
| Jan 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.43 | -0.62% | 205 |
| Jan 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | 0.47% | 200 |
| Jan 15, 2026 | 25.77 | 25.78 | 25.77 | 25.78 | 25.47 | 0.62% | 200 |
| Jan 14, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.32 | 0.35% | 200 |
| Jan 12, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.23 | -0.47% | 3,989 |
| Jan 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.35 | -0.77% | 400 |
| Jan 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.54 | 2.09% | 839 |
| Dec 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.90 | -0.43% | 100 |
| Dec 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.01 | 0.87% | 100 |
| Dec 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.79 | 0.04% | 100 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.19 | 25.20 | 24.78 | -1.79% | 4,500 |
| Dec 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.23 | 1.38% | 365 |
| Dec 3, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 24.89 | 1.24% | 924 |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.58 | -0.36% | 100 |
| Nov 10, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.60 | -1.57% | 586 |
| Nov 5, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 24.99 | 0.12% | 1,455 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 24.96 | 2.87% | 200 |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.26 | -0.80% | 333 |