CI Preferred Share ETF - FPR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.81	24.81	24.81	24.81	24.81	11
October 01, 2025	24.87	24.87	24.87	24.87	24.87	143
September 30, 2025	24.78	24.78	24.78	24.78	24.78	0
September 29, 2025	24.77	24.77	24.77	24.77	24.77	0
September 26, 2025	24.74	24.74	24.74	24.74	24.74	0
September 25, 2025	24.76	24.76	24.76	24.76	24.76	0
September 24, 2025	24.76	24.76	24.76	24.76	24.76	0
September 23, 2025	24.94	24.94	24.94	24.94	24.94	0
September 22, 2025	24.87	24.86	24.73	24.87	24.86	200
September 19, 2025	24.95	24.95	24.82	24.95	24.95	0
September 18, 2025	24.87	24.87	24.74	24.87	24.87	100
September 17, 2025	24.89	24.89	24.89	24.89	24.89	147
September 16, 2025	25.09	25.11	24.97	25.11	25.09	800
September 15, 2025	24.94	24.94	24.94	24.94	24.94	0
September 12, 2025	25.03	25.03	24.94	25.03	25.03	100
September 11, 2025	24.91	24.91	24.91	24.91	24.91	0
September 10, 2025	24.9	24.9	24.9	24.9	24.9	0
September 09, 2025	24.87	24.87	24.87	24.87	24.87	0
September 08, 2025	24.85	24.85	24.85	24.85	24.85	0
September 05, 2025	24.86	24.86	24.86	24.86	24.86	0
September 04, 2025	24.86	24.86	24.86	24.86	24.86	100
September 03, 2025	24.85	24.85	24.85	24.85	24.85	300
September 02, 2025	24.83	24.83	24.83	24.83	24.83	0
August 29, 2025	24.83	24.83	24.83	24.83	24.83	219
August 28, 2025	24.67	24.67	24.67	24.67	24.67	0
August 27, 2025	24.67	24.67	24.67	24.67	24.67	0
August 26, 2025	24.7	24.7	24.7	24.7	24.7	0
August 25, 2025	24.76	24.76	24.76	24.76	24.76	0
August 22, 2025	24.72	24.72	24.64	24.72	24.72	0
August 21, 2025	24.7	24.7	24.62	24.7	24.7	0
August 20, 2025	24.7	24.7	24.7	24.7	24.7	0
August 19, 2025	24.68	24.68	24.68	24.68	24.68	11
August 18, 2025	24.38	24.38	24.38	24.38	24.38	120
August 15, 2025	24.69	24.69	24.69	24.69	24.69	0
August 14, 2025	24.72	24.72	24.72	24.72	24.72	0
August 13, 2025	24.74	24.74	24.74	24.74	24.74	0
August 12, 2025	24.71	24.71	24.71	24.71	24.71	0
August 11, 2025	24.65	24.65	24.65	24.65	24.65	0
August 08, 2025	24.69	24.69	24.69	24.69	24.69	0
August 07, 2025	24.68	24.68	24.68	24.68	24.68	0
August 06, 2025	24.65	24.65	24.65	24.65	24.65	0
August 05, 2025	24.6	24.6	24.6	24.6	24.6	0
August 01, 2025	24.53	24.52	24.52	24.53	24.52	1,200
July 31, 2025	24.57	24.57	24.57	24.57	24.57	0
July 30, 2025	24.59	24.59	24.59	24.59	24.59	0
July 29, 2025	24.59	24.59	24.59	24.59	24.59	100
July 28, 2025	24.12	24.42	24.42	24.42	24.12	2,500
July 25, 2025	24.54	24.54	24.54	24.54	24.54	0
July 24, 2025	24.54	24.54	24.44	24.54	24.54	0
July 23, 2025	24.49	24.49	24.49	24.49	24.49	0
July 22, 2025	24.55	24.55	24.55	24.55	24.55	200
July 21, 2025	24.42	24.42	24.42	24.42	24.42	0
July 18, 2025	24.35	24.35	24.35	24.35	24.35	0
July 17, 2025	24.3	24.3	24.3	24.3	24.3	0
July 16, 2025	24.21	24.21	24.21	24.21	24.21	400
July 15, 2025	24.24	24.24	24.24	24.24	24.24	0
July 14, 2025	24.16	24.16	24.16	24.16	24.16	100
July 11, 2025	24.23	24.23	24.23	24.23	24.23	0
July 10, 2025	24.03	24.03	24.03	24.03	24.03	1,400
July 09, 2025	24.17	24.17	24.17	24.17	24.17	0

CI Preferred Share ETF (FPR.TO) TSX