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
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
November 21, 2025	13.46	13.43	13.43	13.48	13.39	42,714
November 20, 2025	13.43	13.4	13.4	13.55	13.39	49,200
November 19, 2025	13.65	13.49	13.49	13.65	13.49	34,101
November 18, 2025	13.71	13.69	13.63	13.71	13.66	45,800
November 17, 2025	13.67	13.73	13.67	13.74	13.67	37,400
November 14, 2025	13.58	13.69	13.63	13.71	13.55	87,100
November 13, 2025	13.78	13.65	13.59	13.78	13.65	36,200
November 12, 2025	13.9	13.78	13.78	13.9	13.77	41,564
November 11, 2025	13.76	13.83	13.83	13.84	13.76	29,942
November 10, 2025	13.79	13.8	13.8	13.82	13.78	73,700
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

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