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

Canadian Pref Share Trust (TSX: PFT-UN )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 9.170 9.170 9.000 9.000 10,652 -0.05(-0.55%)
Jan 30, 2017 9.160 9.160 9.040 9.050 3,193 +0.00(+0.00%)
Jan 27, 2017 9.150 9.150 9.000 9.050 12,195 +0.05(+0.56%)
Jan 26, 2017 9.130 9.140 9.000 9.000 17,218 -0.01(-0.11%)
Jan 19, 2017 9.010 9.010 9.010 0 +0.13(+1.46%)
Jan 18, 2017 8.920 8.920 8.880 8.880 14,800 -0.02(-0.22%)
Jan 17, 2017 9.010 9.020 8.900 8.900 4,350 +0.04(+0.45%)
Jan 13, 2017 8.860 8.860 8.860 0 +0.08(+0.91%)
Jan 10, 2017 8.780 8.780 8.780 0 -0.27(-2.98%)
Jan 09, 2017 8.870 9.050 8.850 9.050 9,400 +0.24(+2.72%)
Jan 06, 2017 8.850 8.850 8.810 8.810 1,400 +0.10(+1.15%)
Jan 05, 2017 8.720 8.720 8.710 8.710 2,500 -0.09(-1.02%)
Jan 04, 2017 8.800 8.800 8.750 8.800 4,000 +0.05(+0.57%)
Jan 03, 2017 8.750 8.750 8.750 8.750 3,000 -0.07(-0.79%)
Dec 30, 2016 8.820 8.820 8.820 0 +0.00(+0.00%)
Dec 29, 2016 8.810 8.820 8.810 8.820 7,500 +0.02(+0.23%)
Dec 28, 2016 8.800 8.800 8.800 8.800 700 +0.00(+0.00%)
Dec 23, 2016 8.800 8.800 8.800 0 -0.03(-0.34%)
Dec 22, 2016 8.770 8.930 8.760 8.830 271,770 +0.07(+0.80%)
Dec 21, 2016 8.710 8.770 8.710 8.760 18,100 +0.05(+0.57%)
Dec 20, 2016 8.700 8.710 8.680 8.710 106,251 +0.00(+0.00%)
Dec 19, 2016 8.700 8.710 8.700 8.710 9,500 -0.03(-0.34%)
Dec 16, 2016 8.640 8.750 8.640 8.740 348,353 +0.13(+1.51%)
Dec 15, 2016 8.640 8.640 8.600 8.610 14,500 +0.09(+1.06%)
Dec 14, 2016 8.500 8.520 8.500 8.520 13,500 -0.01(-0.12%)
Dec 13, 2016 8.520 8.540 8.520 8.530 60,617 +0.02(+0.24%)
Dec 12, 2016 8.470 8.510 8.460 8.510 36,073 -0.09(-1.05%)
Dec 09, 2016 8.470 8.600 8.470 8.600 14,515 +0.11(+1.30%)
Dec 08, 2016 8.630 8.660 8.490 8.490 66,914 -0.02(-0.24%)
Dec 07, 2016 8.510 8.510 8.510 8.510 1,478 -0.10(-1.16%)
Dec 06, 2016 8.510 8.610 8.510 8.610 7,800 +0.08(+0.94%)
Dec 05, 2016 8.520 8.530 8.520 8.530 11,600 +0.01(+0.12%)
Dec 02, 2016 8.520 8.520 8.520 8.520 5,500 +0.00(+0.00%)
Dec 01, 2016 8.500 8.520 8.500 8.520 25,170 +0.04(+0.47%)
Nov 30, 2016 8.430 8.480 8.430 8.480 16,646 +0.02(+0.24%)
Nov 29, 2016 8.430 8.510 8.430 8.460 13,272 +0.02(+0.24%)
Nov 28, 2016 8.440 8.440 8.430 8.440 4,939 +0.00(+0.00%)
Nov 25, 2016 8.430 8.440 8.430 8.440 6,406 +0.00(+0.00%)
Nov 24, 2016 8.420 8.440 8.420 8.440 4,200 -0.10(-1.17%)
Nov 23, 2016 8.450 8.540 8.450 8.540 2,700 +0.06(+0.71%)
Nov 22, 2016 8.400 8.480 8.400 8.480 4,175 +0.09(+1.07%)
Nov 21, 2016 8.380 8.390 8.380 8.390 6,075 +0.02(+0.24%)
Nov 17, 2016 8.370 8.370 8.370 0 -0.07(-0.83%)
Nov 16, 2016 8.560 8.560 8.420 8.440 5,500 -0.06(-0.71%)
Nov 15, 2016 8.600 8.600 8.500 8.500 29,085 -0.10(-1.16%)
Nov 14, 2016 8.590 8.610 8.590 8.600 14,292 +0.01(+0.12%)
Nov 11, 2016 8.580 8.590 8.580 8.590 3,687 +0.06(+0.70%)
Nov 10, 2016 8.440 8.550 8.440 8.530 4,500 +0.11(+1.31%)
Nov 09, 2016 8.420 8.420 8.420 8.420 2,069 -0.01(-0.12%)
Nov 08, 2016 8.430 8.430 8.430 8.430 2,400 -0.01(-0.12%)
Nov 07, 2016 8.490 8.490 8.440 8.440 9,200 -0.04(-0.47%)
Nov 04, 2016 8.470 8.480 8.470 8.480 4,430 +0.02(+0.24%)
Nov 03, 2016 8.520 8.520 8.400 8.460 9,606 +0.03(+0.36%)
Nov 02, 2016 8.400 8.430 8.400 8.430 4,557 +0.01(+0.12%)
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.