iShares S&P TSX Canadian Preferred Share Index ETF (CPD)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 12.15 | -0.01 | -0.08 | 12.2 | 12.2 | 12.14 | 25780 |
| 1731710400 | 12.16 | 0.02 | 0.16 | 12.15 | 12.17 | 12.13 | 34975 |
| 1731624000 | 12.14 | 0.03 | 0.25 | 12.1 | 12.14 | 12.1 | 20785 |
| 1731537600 | 12.11 | 0.04 | 0.33 | 12.07 | 12.12 | 12.07 | 28221 |
| 1731451200 | 12.07 | -0.02 | -0.17 | 12.1 | 12.1 | 12.07 | 23179 |
| 1731364800 | 12.09 | 0.03 | 0.25 | 12.14 | 12.14 | 12.04 | 24309 |
| 1731105600 | 12.06 | -0.02 | -0.17 | 12.06 | 12.08 | 12 | 104729 |
| 1731019200 | 12.08 | 0.01 | 0.08 | 12.07 | 12.1 | 12.04 | 80055 |
| 1730932800 | 12.07 | -0.06 | -0.49 | 12.12 | 12.15 | 12.05 | 52778 |
| 1730846400 | 12.13 | -0.01 | -0.08 | 12.14 | 12.15 | 12.13 | 48243 |
| 1730760000 | 12.14 | -0.02 | -0.16 | 12.15 | 12.18 | 12.13 | 75387 |
| 1730497200 | 12.16 | 0.01 | 0.08 | 12.12 | 12.2 | 12.12 | 37164 |
| 1730410800 | 12.15 | -0.02 | -0.16 | 12.17 | 12.2 | 12.15 | 16695 |
| 1730324400 | 12.17 | 0 | 0.00 | 12.21 | 12.21 | 12.16 | 26402 |
| 1730238000 | 12.17 | -0.06 | -0.49 | 12.21 | 12.24 | 12.17 | 61091 |
| 1730151600 | 12.23 | -0.07 | -0.57 | 12.24 | 12.26 | 12.23 | 35794 |
| 1729892400 | 12.3 | 0 | 0.00 | 12.28 | 12.31 | 12.28 | 15170 |
| 1729806000 | 12.3 | 0.02 | 0.16 | 12.29 | 12.32 | 12.27 | 38364 |
| 1729719600 | 12.28 | -0.03 | -0.24 | 12.29 | 12.34 | 12.28 | 25500 |
| 1729633200 | 12.31 | 0.01 | 0.08 | 12.32 | 12.34 | 12.3 | 52557 |
| 1729546800 | 12.3 | -0.08 | -0.65 | 12.36 | 12.38 | 12.3 | 46120 |
| 1729287600 | 12.38 | 0.06 | 0.49 | 12.35 | 12.38 | 12.32 | 49541 |
| 1729201200 | 12.32 | 0.01 | 0.08 | 12.3 | 12.35 | 12.29 | 26093 |
| 1729114800 | 12.31 | 0.01 | 0.08 | 12.34 | 12.34 | 12.26 | 34408 |
| 1729028400 | 12.3 | 0.05 | 0.41 | 12.25 | 12.31 | 12.25 | 70338 |
| 1728682800 | 12.25 | -0.05 | -0.41 | 12.31 | 12.31 | 12.25 | 84541 |
| 1728596400 | 12.3 | 0.02 | 0.16 | 12.28 | 12.33 | 12.28 | 32798 |
| 1728510000 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1728423600 | 12.28 | -0.02 | -0.16 | 12.28 | 12.31 | 12.27 | 25253 |
| 1728337200 | 12.3 | -0.03 | -0.24 | 12.35 | 12.35 | 12.3 | 16726 |
| 1728078000 | 12.33 | 0.05 | 0.41 | 12.36 | 12.36 | 12.32 | 66916 |
| 1727991600 | 12.28 | 0.02 | 0.16 | 12.27 | 12.31 | 12.27 | 56534 |
| 1727905200 | 12.26 | 0 | 0.00 | 12.28 | 12.3 | 12.25 | 83987 |
| 1727818800 | 12.26 | -0.08 | -0.65 | 12.32 | 12.35 | 12.24 | 97861 |
| 1727730000 | 12.34 | 0.06 | 0.49 | 12.24 | 12.35 | 12.24 | 82806 |
| 1727473200 | 12.28 | 0.03 | 0.24 | 12.25 | 12.28 | 12.24 | 48210 |
| 1727386800 | 12.25 | 0.01 | 0.08 | 12.24 | 12.28 | 12.21 | 50880 |
| 1727300400 | 12.24 | -0.02 | -0.16 | 12.26 | 12.26 | 12.24 | 35331 |
| 1727214000 | 12.26 | -0.1 | -0.81 | 12.3 | 12.3 | 12.26 | 34299 |
| 1727127600 | 12.36 | -0.02 | -0.16 | 12.4 | 12.4 | 12.35 | 40788 |
| 1726868400 | 12.38 | -0.01 | -0.08 | 12.4 | 12.4 | 12.36 | 22256 |
| 1726782000 | 12.39 | 0.04 | 0.32 | 12.4 | 12.4 | 12.37 | 47070 |
| 1726695600 | 12.35 | 0.02 | 0.16 | 12.35 | 12.35 | 12.32 | 51532 |
| 1726609200 | 12.33 | -0.02 | -0.16 | 12.33 | 12.38 | 12.33 | 147048 |
| 1726522800 | 12.35 | -0.02 | -0.16 | 12.37 | 12.4 | 12.33 | 33928 |
| 1726263600 | 12.37 | 0.02 | 0.16 | 12.34 | 12.39 | 12.33 | 60404 |
| 1726177200 | 12.35 | 0.02 | 0.16 | 12.32 | 12.35 | 12.28 | 65264 |
| 1726090800 | 12.33 | 0.02 | 0.16 | 12.31 | 12.35 | 12.31 | 20834 |
| 1726004400 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1725918000 | 12.31 | -0.03 | -0.24 | 12.41 | 12.41 | 12.31 | 33020 |
| 1725658800 | 12.34 | -0.03 | -0.24 | 12.36 | 12.39 | 12.32 | 62573 |
| 1725572400 | 12.37 | -0.01 | -0.08 | 12.38 | 12.4 | 12.37 | 42029 |
| 1725486000 | 12.38 | 0.03 | 0.24 | 12.36 | 12.39 | 12.34 | 50872 |
| 1725399600 | 12.35 | 0.01 | 0.08 | 12.34 | 12.37 | 12.31 | 51828 |
| 1725054000 | 12.34 | 0 | 0.00 | 12.29 | 12.36 | 12.29 | 39113 |
| 1724967600 | 12.34 | 0.04 | 0.33 | 12.35 | 12.35 | 12.3 | 66417 |
| 1724881200 | 12.3 | -0.04 | -0.32 | 12.32 | 12.36 | 12.29 | 38349 |
| 1724794800 | 12.34 | -0.03 | -0.24 | 12.37 | 12.37 | 12.31 | 43581 |
| 1724708400 | 12.37 | -0.05 | -0.40 | 12.37 | 12.41 | 12.37 | 38967 |
| 1724449200 | 12.42 | 0.11 | 0.89 | 12.31 | 12.42 | 12.31 | 56471 |
| 1724362800 | 12.31 | -0.01 | -0.08 | 12.31 | 12.33 | 12.3 | 89534 |
| 1724276400 | 12.32 | 0.04 | 0.33 | 12.28 | 12.32 | 12.27 | 46181 |
| 1724190000 | 12.28 | 0.05 | 0.41 | 12.24 | 12.28 | 12.24 | 83702 |
| 1724103600 | 12.23 | -0.02 | -0.16 | 12.2 | 12.25 | 12.2 | 36858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
