CI Preferred Share ETF (FPR.TO) TSX
25.46
-0.1(-0.39%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.46
-0.1(-0.39%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.42 | 25.46 | 25.46 | 25.46 | 25.42 | 1,427 |
| April 01, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 3,400 |
| March 30, 2026 | 25.51 | 25.52 | 25.52 | 25.52 | 25.51 | 3,400 |
| March 27, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 4,592 |
| March 25, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 411 |
| March 24, 2026 | 25.66 | 25.58 | 25.58 | 25.67 | 25.58 | 411 |
| March 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 101 |
| March 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 11 |
| March 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0 |
| March 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 3,056 |
| March 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 |
| March 10, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0 |
| March 09, 2026 | 25.58 | 25.61 | 25.61 | 25.61 | 25.58 | 3,056 |
| March 06, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 170 |
| March 05, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| February 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 621 |
| February 26, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 17 |
| February 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 621 |
| February 24, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| February 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 34 |
| February 20, 2026 | 25.74 | 25.71 | 0 | 25.74 | 25.71 | 2,000 |
| February 19, 2026 | 25.81 | 25.81 | 0 | 25.81 | 25.81 | 0 |
| February 18, 2026 | 25.77 | 25.77 | 0 | 25.77 | 25.77 | 0 |
| February 17, 2026 | 25.67 | 25.67 | 0 | 25.67 | 25.67 | 50 |
| February 13, 2026 | 25.65 | 25.65 | 0 | 25.65 | 25.65 | 3,300 |
| February 12, 2026 | 25.64 | 25.64 | 0 | 25.64 | 25.64 | 3,300 |
| February 11, 2026 | 25.53 | 25.53 | 0 | 25.53 | 25.53 | 3,300 |
| February 10, 2026 | 25.61 | 25.61 | 0 | 25.61 | 25.61 | 200 |
| February 09, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 0 |
| February 06, 2026 | 25.63 | 25.63 | 0 | 25.63 | 25.63 | 0 |
| February 05, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 0 |
| February 04, 2026 | 25.61 | 25.61 | 0 | 25.61 | 25.61 | 0 |
| February 03, 2026 | 25.34 | 25.34 | 0 | 25.34 | 25.34 | 300 |
| February 02, 2026 | 25.52 | 25.52 | 0 | 25.52 | 25.51 | 500 |
| January 30, 2026 | 25.55 | 25.55 | 0 | 25.55 | 25.55 | 100 |
| January 29, 2026 | 25.57 | 25.57 | 0 | 25.57 | 25.57 | 400 |
| January 28, 2026 | 25.56 | 25.56 | 0 | 25.56 | 25.56 | 0 |
| January 27, 2026 | 25.57 | 25.6 | 0 | 25.6 | 25.57 | 700 |
| January 26, 2026 | 25.7 | 25.65 | 0 | 25.7 | 25.65 | 3,914 |
| January 23, 2026 | 25.72 | 25.72 | 0 | 25.72 | 25.72 | 0 |
| January 22, 2026 | 25.68 | 25.68 | 0 | 25.68 | 25.68 | 0 |
| January 21, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 300 |
| January 20, 2026 | 25.74 | 25.74 | 0 | 25.74 | 25.74 | 205 |
| January 19, 2026 | 25.69 | 25.69 | 0 | 25.69 | 25.69 | 0 |
| January 16, 2026 | 25.9 | 25.9 | 0 | 25.9 | 25.9 | 200 |
| January 15, 2026 | 25.77 | 25.78 | 0 | 25.78 | 25.77 | 200 |
| January 14, 2026 | 25.62 | 25.62 | 0 | 25.62 | 25.62 | 200 |
| January 13, 2026 | 25.66 | 25.66 | 0 | 25.66 | 25.66 | 3,989 |
| January 12, 2026 | 25.54 | 25.53 | 0 | 25.54 | 25.53 | 4,000 |
| January 09, 2026 | 25.65 | 25.65 | 0 | 25.65 | 25.65 | 400 |
| January 08, 2026 | 25.58 | 25.58 | 0 | 25.58 | 25.58 | 0 |
| January 07, 2026 | 25.85 | 25.85 | 0 | 25.85 | 25.85 | 839 |
| January 06, 2026 | 25.52 | 25.52 | 0 | 25.52 | 25.52 | 73 |
| January 05, 2026 | 25.49 | 25.49 | 0 | 25.49 | 25.49 | 85 |
| January 02, 2026 | 25.51 | 25.51 | 0 | 25.51 | 25.51 | 0 |
| December 31, 2025 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 0 |
| December 30, 2025 | 25.41 | 25.41 | 0 | 25.41 | 25.41 | 29 |
| December 29, 2025 | 25.4 | 25.4 | 0 | 25.4 | 25.4 | 29 |
| December 24, 2025 | 25.39 | 25.39 | 0 | 25.39 | 25.39 | 0 |
| December 23, 2025 | 25.48 | 25.48 | 0 | 25.48 | 25.48 | 0 |