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
September 05, 2025	13.49	13.52	13.52	13.59	13.49	22,487
September 04, 2025	13.55	13.5	13.5	13.55	13.49	51,800
September 03, 2025	13.49	13.51	13.51	13.53	13.49	52,227
September 02, 2025	13.59	13.49	13.49	13.59	13.48	106,723
August 29, 2025	13.5	13.5	13.5	13.51	13.48	42,600
August 28, 2025	13.51	13.47	13.47	13.51	13.47	21,137
August 27, 2025	13.5	13.48	13.48	13.5	13.47	28,200
August 26, 2025	13.54	13.47	13.47	13.54	13.47	41,200
August 25, 2025	13.51	13.59	13.53	13.59	13.5	45,108
August 22, 2025	13.49	13.53	13.48	13.54	13.48	35,104
August 21, 2025	13.49	13.5	13.45	13.55	13.48	35,500
August 20, 2025	13.49	13.54	13.49	13.55	13.49	86,700
August 19, 2025	13.49	13.52	13.47	13.52	13.47	53,240
August 18, 2025	13.45	13.48	13.43	13.5	13.44	16,343
August 15, 2025	13.5	13.49	13.49	13.5	13.48	46,009
August 14, 2025	13.5	13.48	13.48	13.5	13.47	30,800
August 13, 2025	13.5	13.47	13.47	13.51	13.47	42,434
August 12, 2025	13.48	13.5	13.5	13.53	13.48	14,500
August 11, 2025	13.61	13.49	13.49	13.61	13.49	20,700
August 08, 2025	13.55	13.5	13.5	13.55	13.48	14,903
August 07, 2025	13.5	13.5	13.5	13.53	13.48	36,500
August 06, 2025	13.44	13.49	13.49	13.5	13.44	46,700
August 05, 2025	13.45	13.46	13.46	13.49	13.43	38,617
August 01, 2025	13.33	13.43	13.43	13.47	13.33	35,500
July 31, 2025	13.45	13.49	13.49	13.5	13.41	38,937
July 30, 2025	13.45	13.42	13.42	13.45	13.42	30,600
July 29, 2025	13.4	13.41	13.41	13.42	13.39	44,003
July 28, 2025	13.44	13.4	13.4	13.45	13.4	24,621
July 25, 2025	13.43	13.47	13.41	13.47	13.43	54,503
July 24, 2025	13.46	13.44	13.39	13.48	13.43	41,428
July 23, 2025	13.49	13.44	13.44	13.49	13.43	21,194
July 22, 2025	13.45	13.42	13.42	13.46	13.41	28,900
July 21, 2025	13.42	13.41	13.41	13.43	13.4	55,809
July 18, 2025	13.36	13.42	13.42	13.43	13.36	67,600
July 17, 2025	13.35	13.38	13.38	13.39	13.35	119,600
July 16, 2025	13.34	13.36	13.36	13.37	13.32	45,924
July 15, 2025	13.33	13.35	13.35	13.35	13.3	30,638
July 14, 2025	13.23	13.33	13.33	13.34	13.23	18,736
July 11, 2025	13.37	13.34	13.34	13.37	13.3	41,300
July 10, 2025	13.31	13.34	13.34	13.34	13.25	30,749
July 09, 2025	13.26	13.33	13.33	13.33	13.26	29,700
July 08, 2025	13.21	13.27	13.27	13.27	13.21	34,811
July 07, 2025	13.24	13.23	13.23	13.25	13.2	47,500
July 04, 2025	13.23	13.22	13.22	13.23	13.2	26,715
July 03, 2025	13.2	13.21	13.21	13.23	13.16	54,900
July 02, 2025	13.11	13.19	13.19	13.21	13.11	62,448
June 30, 2025	13.15	13.16	13.16	13.17	13.1	43,600
June 27, 2025	13.06	13.12	13.12	13.13	13.06	29,900
June 26, 2025	13.12	13.1	13.1	13.12	13.08	25,618
June 25, 2025	13.05	13.08	13.08	13.08	13.05	36,600
June 24, 2025	13.07	13.13	13.07	13.14	13.07	128,400
June 23, 2025	13.02	13.07	13.01	13.07	13.01	83,900
June 20, 2025	13	13.01	12.95	13.04	13	62,100
June 19, 2025	13	13.01	12.95	13.03	13	18,537
June 18, 2025	13.04	13.04	12.98	13.04	13.02	25,800
June 17, 2025	13	13.03	12.97	13.03	13	18,200
June 16, 2025	12.99	13.02	12.96	13.04	12.99	50,100
June 13, 2025	12.96	12.98	12.98	13	12.95	49,621
June 12, 2025	12.97	12.98	12.98	12.99	12.97	52,400
June 11, 2025	13	12.97	12.97	13	12.97	83,940

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