iShares S&P/TSX Canadian Preferred Share Index ETF - CPD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.86	13.89	13.89	13.89	13.86	22,269
February 19, 2026	13.9	13.86	13.86	13.9	13.86	14,900
February 18, 2026	13.85	13.86	13.86	13.88	13.84	34,400
February 17, 2026	13.75	13.83	13.83	13.83	13.75	29,611
February 13, 2026	13.81	13.81	13.81	13.82	13.79	8,643
February 12, 2026	13.83	13.81	13.81	13.83	13.77	27,100
February 11, 2026	13.8	13.77	13.77	13.8	13.76	26,700
February 10, 2026	13.75	13.77	13.77	13.79	13.73	36,341
February 09, 2026	13.8	13.77	13.77	13.8	13.75	44,134
February 06, 2026	13.73	13.76	13.76	13.81	13.73	32,700
February 05, 2026	13.79	13.75	13.75	13.79	13.75	45,102
February 04, 2026	13.84	13.76	13.76	13.84	13.76	39,429
February 03, 2026	13.89	13.77	13.77	13.89	13.67	68,700
February 02, 2026	13.72	13.75	13.75	13.78	13.69	56,133
January 30, 2026	13.76	13.71	13.71	13.76	13.69	54,900
January 29, 2026	13.78	13.7	13.7	13.78	13.68	195,939
January 28, 2026	13.73	13.73	13.73	13.75	13.68	31,135
January 27, 2026	13.83	13.73	13.73	13.83	13.73	46,800
January 26, 2026	13.81	13.83	13.77	13.86	13.81	50,627
January 23, 2026	13.83	13.86	13.79	13.86	13.81	51,900
January 22, 2026	13.83	13.84	13.78	13.86	13.82	78,000
January 21, 2026	13.85	13.84	13.78	13.85	13.81	129,000
January 20, 2026	13.83	13.83	13.77	13.85	13.82	65,227
January 19, 2026	13.85	13.85	13.79	13.88	13.84	41,300
January 16, 2026	13.89	13.87	13.87	13.89	13.86	25,100
January 15, 2026	13.85	13.86	13.86	13.89	13.85	62,125
January 14, 2026	13.85	13.89	13.89	13.89	13.85	34,945
January 13, 2026	13.88	13.87	13.87	13.89	13.87	66,824
January 12, 2026	13.86	13.87	13.87	13.89	13.86	32,700
January 09, 2026	13.89	13.87	13.87	13.9	13.87	50,149
January 08, 2026	13.83	13.88	13.88	13.89	13.83	33,500
January 07, 2026	13.79	13.86	13.86	13.87	13.79	71,415
January 06, 2026	13.76	13.83	13.83	13.86	13.76	66,841
January 05, 2026	13.83	13.83	13.83	13.84	13.8	79,032
January 02, 2026	13.88	13.83	13.83	13.88	13.81	63,900
December 31, 2025	13.83	13.85	13.85	13.87	13.83	45,612
December 30, 2025	13.88	13.83	13.83	13.88	13.81	46,514
December 29, 2025	13.88	13.87	13.81	13.88	13.85	53,736
December 23, 2025	13.87	13.87	13.87	13.87	13.83	40,830
December 22, 2025	13.86	13.83	13.83	13.86	13.78	64,867
December 19, 2025	13.72	13.82	13.82	13.84	13.72	40,609
December 18, 2025	13.74	13.8	13.8	13.8	13.74	33,500
December 17, 2025	13.8	13.74	13.74	13.8	13.74	41,749
December 16, 2025	13.71	13.75	13.75	13.78	13.71	19,200
December 15, 2025	13.78	13.78	13.78	13.79	13.72	33,500
December 12, 2025	13.71	13.73	13.73	13.75	13.71	20,205
December 11, 2025	13.75	13.71	13.71	13.76	13.71	37,700
December 10, 2025	13.61	13.74	13.74	13.75	13.61	82,411
December 09, 2025	13.71	13.68	13.68	13.75	13.66	47,127
December 08, 2025	13.69	13.69	13.69	13.75	13.69	50,200
December 05, 2025	13.82	13.74	13.74	13.82	13.74	104,000
December 04, 2025	13.8	13.78	13.78	13.81	13.77	36,600
December 03, 2025	13.78	13.8	13.8	13.8	13.75	36,919
December 02, 2025	13.69	13.76	13.76	13.76	13.68	48,033
December 01, 2025	13.7	13.7	13.7	13.73	13.63	19,800
November 28, 2025	13.6	13.67	13.67	13.67	13.6	24,500
November 27, 2025	13.6	13.62	13.62	13.64	13.58	13,078
November 26, 2025	13.51	13.6	13.6	13.6	13.51	28,500
November 25, 2025	13.51	13.55	13.55	13.55	13.51	35,500
November 24, 2025	13.38	13.54	13.54	13.54	13.38	48,100

iShares S&P/TSX Canadian Preferred Share Index ETF (CPD.TO) TSX