Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Preferred Share ETF (TSX: FPR )

21.82 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 19, 2024 20.39 0 +0.21(+1.04%)
Jan 17, 2024 20.18 0 -0.09(-0.44%)
Jan 16, 2024 20.29 20.29 20.27 20.27 3,000 +0.05(+0.25%)
Jan 15, 2024 20.23 20.23 20.22 20.22 550 -0.03(-0.15%)
Jan 11, 2024 20.25 0 +0.04(+0.20%)
Jan 10, 2024 20.10 20.21 20.10 20.21 765 +0.15(+0.75%)
Jan 05, 2024 20.06 0 +0.39(+1.98%)
Jan 02, 2024 19.67 0 +0.09(+0.46%)
Dec 29, 2023 19.58 0 -0.31(-1.56%)
Dec 28, 2023 19.89 19.89 19.89 19.89 185 +0.22(+1.12%)
Dec 27, 2023 19.67 19.67 19.67 19.67 100 +0.24(+1.24%)
Dec 22, 2023 19.43 0 -0.14(-0.72%)
Dec 19, 2023 19.57 0 +0.00(+0.00%)
Dec 18, 2023 20.00 20.00 19.57 19.57 350 -0.09(-0.46%)
Dec 14, 2023 19.66 0 +0.31(+1.60%)
Dec 13, 2023 19.36 19.36 19.35 19.35 900 -0.15(-0.77%)
Dec 11, 2023 19.50 0 +0.00(+0.00%)
Dec 08, 2023 19.35 19.50 19.35 19.50 1,462 -0.04(-0.20%)
Dec 07, 2023 19.58 19.58 19.54 19.54 200 -0.29(-1.46%)
Dec 04, 2023 19.83 0 +0.14(+0.71%)
Dec 01, 2023 19.69 19.69 19.69 19.69 100 +0.05(+0.25%)
Nov 28, 2023 19.64 0 +0.01(+0.05%)
Nov 27, 2023 19.63 19.63 19.63 19.63 100 -0.09(-0.46%)
Nov 24, 2023 19.72 19.72 19.72 19.72 1,000 +0.58(+3.03%)
Nov 16, 2023 19.14 0 +0.22(+1.16%)
Nov 14, 2023 18.92 0 +0.17(+0.91%)
Nov 06, 2023 18.75 0 -0.13(-0.69%)
Nov 03, 2023 18.88 18.88 18.88 18.88 1,066 +0.34(+1.83%)
Nov 02, 2023 18.54 18.54 18.54 18.54 190 +0.45(+2.49%)
Oct 25, 2023 18.09 0 -0.31(-1.68%)
Oct 23, 2023 18.40 0 -0.14(-0.76%)
Oct 20, 2023 18.54 18.54 18.54 18.54 800 -0.19(-1.01%)
Oct 17, 2023 18.73 0 -0.07(-0.37%)
Oct 13, 2023 18.80 18.80 156 +0.00(+0.00%)
Oct 12, 2023 18.80 18.80 18.80 18.80 100 +0.08(+0.43%)
Oct 10, 2023 18.72 95 +0.05(+0.27%)
Oct 06, 2023 18.67 0 -0.08(-0.43%)
Oct 04, 2023 18.75 60 -0.06(-0.32%)
Oct 03, 2023 18.81 18.81 18.81 18.81 200 -0.19(-1.00%)
Sep 29, 2023 19.00 0 +0.02(+0.11%)
Sep 22, 2023 18.98 0 +0.15(+0.80%)
Sep 20, 2023 18.83 0 -0.14(-0.74%)
Sep 18, 2023 18.97 0 +0.22(+1.17%)
Sep 14, 2023 18.75 4 -0.04(-0.21%)
Sep 12, 2023 18.79 0 -0.04(-0.21%)
Sep 11, 2023 18.85 18.85 18.83 18.83 1,700 -0.05(-0.26%)
Sep 06, 2023 18.88 0 +0.00(+0.00%)
Aug 30, 2023 18.88 0 -0.58(-2.98%)
Aug 11, 2023 19.46 3 -0.04(-0.21%)
Aug 10, 2023 19.50 19.50 19.50 19.50 700 +0.06(+0.31%)
Aug 04, 2023 19.44 0 -0.07(-0.36%)
Aug 03, 2023 19.69 19.69 19.51 19.51 300 +0.06(+0.31%)
Aug 02, 2023 19.45 19.45 19.45 19.45 700 -0.03(-0.15%)
Jul 31, 2023 19.48 0 +0.04(+0.21%)
Jul 28, 2023 19.68 19.69 19.44 19.44 1,800 -0.06(-0.31%)
Jul 26, 2023 19.50 82 -0.12(-0.61%)
Jul 25, 2023 19.52 19.62 19.52 19.62 800 -0.08(-0.41%)
Jul 24, 2023 19.70 19.70 19.70 19.70 500 +0.16(+0.82%)
Jul 20, 2023 19.54 0 +0.04(+0.21%)
Jul 19, 2023 19.50 19.50 19.50 19.50 500 +0.08(+0.41%)
Jul 14, 2023 19.42 95 -0.05(-0.26%)
Jul 13, 2023 19.47 19.47 19.47 19.47 175 +0.06(+0.31%)
Jul 12, 2023 19.41 19.41 19.41 19.41 500 -0.08(-0.41%)
Jul 05, 2023 19.49 0 -0.08(-0.41%)
Jun 30, 2023 19.57 23 +0.22(+1.14%)
Jun 27, 2023 19.35 19 -0.15(-0.77%)
Jun 26, 2023 19.56 19.56 19.50 19.50 371 -0.39(-1.96%)
Jun 20, 2023 19.89 40 +0.15(+0.76%)
Jun 15, 2023 19.74 0 +0.04(+0.20%)
Jun 14, 2023 19.70 19.70 19.70 19.70 300 +0.02(+0.10%)
Jun 13, 2023 19.63 19.68 19.63 19.68 2,500 -0.07(-0.35%)
Jun 08, 2023 19.75 0 +0.22(+1.13%)
Jun 06, 2023 19.53 2 +0.08(+0.41%)
Jun 02, 2023 19.45 0 +0.00(+0.00%)
May 26, 2023 19.45 0 -0.05(-0.26%)
May 24, 2023 19.50 48 +0.09(+0.46%)
May 19, 2023 19.41 0 -0.33(-1.67%)
May 17, 2023 19.74 0 +0.01(+0.05%)
May 15, 2023 19.73 0 -0.02(-0.10%)
May 12, 2023 19.75 19.75 19.75 19.75 500 -0.01(-0.05%)
May 10, 2023 19.76 94 -0.08(-0.40%)
May 09, 2023 19.84 19.84 19.84 19.84 300 -0.01(-0.05%)
May 05, 2023 19.85 0 -0.04(-0.20%)
May 04, 2023 19.89 19.89 19.89 19.89 200 -0.15(-0.75%)
Apr 28, 2023 20.04 20.04 156 -0.02(-0.10%)
Apr 26, 2023 20.06 0 -0.11(-0.55%)
Apr 24, 2023 20.17 24 +0.07(+0.35%)
Apr 21, 2023 20.10 20.10 20.10 20.10 110 +0.00(+0.00%)
Apr 20, 2023 20.11 20.11 20.10 20.10 3,800 -0.05(-0.25%)
Apr 17, 2023 20.15 0 +0.15(+0.75%)
Apr 12, 2023 20.00 0 +0.05(+0.25%)
Apr 11, 2023 19.95 19.95 19.95 19.95 594 +0.11(+0.55%)
Apr 10, 2023 19.84 19.84 19.84 19.84 100 -0.15(-0.75%)
Mar 29, 2023 19.99 0 -0.07(-0.35%)
Mar 27, 2023 20.06 0 -0.07(-0.35%)
Mar 16, 2023 20.13 0 -0.07(-0.35%)
Mar 15, 2023 20.27 20.27 20.20 20.20 700 -0.57(-2.74%)
Mar 14, 2023 20.74 20.77 20.73 20.77 800 +0.02(+0.10%)
Mar 10, 2023 20.75 3 +0.03(+0.14%)
Mar 09, 2023 20.72 20.72 20.72 20.72 195 -0.14(-0.67%)
Mar 08, 2023 20.86 20.86 20.86 20.86 100 -0.23(-1.09%)
Mar 07, 2023 21.09 21.09 21.09 21.09 100 +0.11(+0.52%)
Feb 27, 2023 20.98 97 -0.07(-0.33%)
Feb 24, 2023 21.05 21.05 21.05 21.05 182 +0.00(+0.00%)
Feb 23, 2023 21.01 21.05 21.01 21.05 459 -0.32(-1.50%)
Feb 17, 2023 21.37 21.37 160 -0.09(-0.42%)
Feb 15, 2023 21.46 95 +0.20(+0.94%)
Feb 13, 2023 21.26 57 +0.01(+0.05%)
Feb 10, 2023 21.25 21.25 21.24 21.25 600 -0.06(-0.28%)
Feb 08, 2023 21.31 0 -0.04(-0.19%)
Feb 07, 2023 21.35 21.35 21.35 21.35 100 +0.12(+0.57%)
Feb 06, 2023 21.23 21.23 21.23 21.23 200 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.