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 (%)
Nov 30, 2017 10.23 10.30 10.23 10.28 6,200 +0.03(+0.29%)
Nov 29, 2017 10.29 10.29 10.25 10.25 1,758 -0.05(-0.49%)
Nov 28, 2017 10.29 10.30 10.29 10.30 1,800 +0.02(+0.19%)
Nov 27, 2017 10.29 10.29 10.28 10.28 14,000 +0.00(+0.00%)
Nov 24, 2017 10.28 10.28 10.28 10.28 1,100 -0.01(-0.10%)
Nov 23, 2017 10.29 10.29 10.29 10.29 2,500 +0.04(+0.39%)
Nov 21, 2017 10.25 10.25 10.25 0 +0.02(+0.20%)
Nov 20, 2017 10.23 10.23 10.23 10.23 2,400 +0.04(+0.39%)
Nov 16, 2017 10.19 10.19 10.19 0 +0.01(+0.10%)
Nov 15, 2017 10.18 10.18 10.18 10.18 5,273 +0.00(+0.00%)
Nov 14, 2017 10.18 10.18 10.18 10.18 1,800 +0.01(+0.10%)
Nov 13, 2017 10.17 10.17 10.17 10.17 500 +0.01(+0.10%)
Nov 10, 2017 10.33 10.33 10.16 10.16 700 -0.03(-0.29%)
Nov 09, 2017 10.19 10.19 10.19 10.19 3,746 +0.00(+0.00%)
Nov 08, 2017 10.20 10.21 10.18 10.19 27,977 +0.00(+0.00%)
Nov 07, 2017 10.14 10.19 10.11 10.19 39,530 +0.03(+0.30%)
Nov 06, 2017 10.15 10.17 10.15 10.16 4,200 +0.13(+1.30%)
Nov 02, 2017 10.03 10.03 10.03 0 -0.04(-0.40%)
Oct 31, 2017 10.07 10.07 10.07 0 -0.04(-0.40%)
Oct 30, 2017 10.24 10.24 10.10 10.11 400 +0.00(+0.00%)
Oct 27, 2017 10.27 10.27 10.11 10.11 1,868 -0.03(-0.30%)
Oct 26, 2017 10.11 10.14 10.11 10.14 2,500 +0.00(+0.00%)
Oct 25, 2017 10.15 10.15 10.14 10.14 4,000 -0.01(-0.10%)
Oct 23, 2017 10.15 10.15 10.15 0 +0.01(+0.10%)
Oct 20, 2017 10.14 10.14 10.14 10.14 4,148 +0.01(+0.10%)
Oct 19, 2017 10.13 10.13 10.13 10.13 2,000 +0.01(+0.10%)
Oct 18, 2017 10.13 10.15 10.12 10.12 9,011 +0.00(+0.00%)
Oct 17, 2017 10.13 10.15 10.12 10.12 25,030 +0.01(+0.10%)
Oct 13, 2017 10.11 10.11 10.11 1 +0.01(+0.10%)
Oct 12, 2017 10.10 10.10 10.10 10.10 3,407 -0.01(-0.10%)
Oct 11, 2017 10.02 10.11 10.02 10.11 43,000 +0.06(+0.60%)
Oct 10, 2017 10.06 10.09 10.05 10.05 16,800 +0.05(+0.50%)
Oct 06, 2017 10.04 10.05 10.00 10.00 8,438 -0.08(-0.79%)
Oct 05, 2017 10.12 10.12 10.08 10.08 3,500 +0.08(+0.80%)
Oct 04, 2017 10.12 10.12 9.980 10.00 3,602 +0.03(+0.30%)
Oct 03, 2017 9.960 9.970 9.960 9.970 412 +0.07(+0.71%)
Sep 29, 2017 9.900 9.900 9.900 0 +0.07(+0.71%)
Sep 27, 2017 9.830 9.830 9.830 0 -0.05(-0.51%)
Sep 26, 2017 9.800 9.880 9.800 9.880 900 +0.07(+0.71%)
Sep 25, 2017 9.790 9.810 9.790 9.810 7,643 +0.01(+0.10%)
Sep 22, 2017 9.810 9.810 9.790 9.800 10,800 -0.01(-0.10%)
Sep 21, 2017 9.830 9.830 9.750 9.810 16,979 -0.04(-0.41%)
Sep 20, 2017 9.850 9.850 9.850 9.850 43,100 -0.05(-0.51%)
Sep 19, 2017 9.850 9.900 9.850 9.900 6,678 +0.08(+0.81%)
Sep 18, 2017 9.930 9.930 9.820 9.820 910 -0.16(-1.60%)
Sep 15, 2017 9.980 9.980 9.980 9.980 500 +0.17(+1.73%)
Sep 14, 2017 9.960 9.960 9.810 9.810 200 +0.01(+0.10%)
Sep 13, 2017 9.980 9.980 9.800 9.800 5,515 +0.00(+0.00%)
Sep 12, 2017 9.980 9.980 9.800 9.800 13,500 +0.00(+0.00%)
Sep 11, 2017 9.800 9.800 9.800 9.800 10,600 -0.02(-0.20%)
Sep 06, 2017 9.820 9.820 9.820 0 +0.06(+0.61%)
Sep 05, 2017 9.790 9.790 9.760 9.760 762 +0.00(+0.00%)
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.