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
November 07, 2025	13.75	13.79	13.79	13.79	13.73	40,600
November 06, 2025	13.71	13.78	13.78	13.79	13.71	18,500
November 05, 2025	13.68	13.78	13.78	13.78	13.68	29,223
November 04, 2025	13.66	13.74	13.74	13.78	13.66	44,200
November 03, 2025	13.75	13.75	13.75	13.79	13.73	38,721
October 31, 2025	13.7	13.74	13.74	13.74	13.67	49,400
October 30, 2025	13.68	13.68	13.68	13.69	13.65	31,038
October 29, 2025	13.67	13.66	13.66	13.68	13.65	22,400
October 28, 2025	13.63	13.66	13.66	13.7	13.62	49,543
October 27, 2025	13.65	13.69	13.63	13.7	13.65	18,816
October 24, 2025	13.65	13.66	13.6	13.67	13.64	45,500
October 23, 2025	13.53	13.65	13.59	13.65	13.53	15,000
October 22, 2025	13.6	13.63	13.63	13.64	13.6	20,200
October 21, 2025	13.55	13.61	13.61	13.62	13.55	50,400
October 20, 2025	13.55	13.58	13.58	13.59	13.54	58,300
October 17, 2025	13.52	13.55	13.55	13.57	13.52	22,300
October 16, 2025	13.6	13.55	13.55	13.6	13.54	30,543
October 15, 2025	13.5	13.55	13.55	13.56	13.5	15,700
October 14, 2025	13.52	13.48	13.48	13.56	13.48	45,500
October 10, 2025	13.51	13.56	13.56	13.58	13.51	51,647
October 09, 2025	13.56	13.56	13.56	13.58	13.54	21,548
October 08, 2025	13.58	13.52	13.52	13.58	13.52	118,400
October 07, 2025	13.59	13.55	13.55	13.59	13.52	49,422
October 06, 2025	13.56	13.54	13.54	13.56	13.53	61,500
October 03, 2025	13.52	13.53	13.53	13.53	13.48	35,137
October 02, 2025	13.53	13.48	13.48	13.53	13.38	20,222
October 01, 2025	13.5	13.44	13.44	13.54	13.43	147,600
September 30, 2025	13.47	13.54	13.54	13.54	13.46	13,800
September 29, 2025	13.46	13.47	13.47	13.49	13.46	79,008
September 26, 2025	13.44	13.47	13.47	13.48	13.44	59,015
September 25, 2025	13.44	13.43	13.43	13.44	13.41	27,937
September 24, 2025	13.47	13.44	13.44	13.47	13.41	25,219
September 23, 2025	13.56	13.48	13.42	13.56	13.47	117,622
September 22, 2025	13.52	13.52	13.46	13.54	13.47	38,700
September 19, 2025	13.51	13.51	13.45	13.56	13.49	38,400
September 18, 2025	13.62	13.55	13.49	13.62	13.53	29,400
September 17, 2025	13.52	13.51	13.45	13.6	13.51	23,600
September 16, 2025	13.63	13.56	13.5	13.64	13.54	44,410
September 15, 2025	13.59	13.57	13.51	13.61	13.56	52,200
September 12, 2025	13.6	13.58	13.58	13.6	13.55	20,909
September 11, 2025	13.51	13.56	13.56	13.56	13.51	36,400
September 10, 2025	13.53	13.56	13.56	13.56	13.52	38,742
September 09, 2025	13.52	13.53	13.53	13.55	13.5	65,300
September 08, 2025	13.49	13.5	13.5	13.55	13.49	55,201
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

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