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 (%)
Dec 31, 2015 7.960 7.960 7.960 0 +0.10(+1.27%)
Dec 30, 2015 7.870 7.870 7.860 7.860 23,900 +0.13(+1.68%)
Dec 29, 2015 7.740 7.740 7.730 7.730 3,101 +0.05(+0.65%)
Dec 24, 2015 7.680 7.680 7.680 0 -0.07(-0.90%)
Dec 23, 2015 7.710 7.750 7.700 7.750 2,287 -0.05(-0.64%)
Dec 22, 2015 7.820 7.820 7.800 7.800 18,701 +0.10(+1.30%)
Dec 21, 2015 7.650 7.700 7.600 7.700 23,520 +0.09(+1.18%)
Dec 18, 2015 7.670 7.670 7.600 7.610 9,836 -0.29(-3.67%)
Dec 17, 2015 7.610 7.900 7.610 7.900 4,213 +0.32(+4.22%)
Dec 16, 2015 7.400 7.650 7.400 7.580 9,512 +0.18(+2.43%)
Dec 15, 2015 7.370 7.510 7.350 7.400 9,345 +0.03(+0.41%)
Dec 14, 2015 7.560 7.560 7.370 7.370 5,015 -0.13(-1.73%)
Dec 11, 2015 7.540 7.550 7.500 7.500 8,400 -0.09(-1.19%)
Dec 10, 2015 7.770 7.920 7.590 7.590 3,000 -0.11(-1.43%)
Dec 09, 2015 7.700 7.700 7.700 7.700 9,900 +0.00(+0.00%)
Dec 08, 2015 7.670 7.700 7.670 7.700 29,705 +0.00(+0.00%)
Dec 07, 2015 7.660 7.700 7.660 7.700 5,800 -0.11(-1.41%)
Dec 04, 2015 7.880 7.880 7.810 7.810 3,200 -0.10(-1.20%)
Dec 03, 2015 7.990 7.990 7.820 7.905 17,513 -0.15(-1.80%)
Dec 02, 2015 8.030 8.080 7.950 8.050 18,074 +0.02(+0.25%)
Dec 01, 2015 8.070 8.070 7.960 8.030 6,443 -0.07(-0.86%)
Nov 30, 2015 8.100 8.100 8.100 8.100 1,950 -0.01(-0.12%)
Nov 27, 2015 8.010 8.110 7.900 8.110 16,992 +0.01(+0.12%)
Nov 26, 2015 8.010 8.100 7.970 8.100 6,000 +0.00(+0.00%)
Nov 25, 2015 8.150 8.150 8.060 8.100 11,415 +0.00(+0.00%)
Nov 24, 2015 8.180 8.250 8.060 8.100 15,696 -0.08(-0.98%)
Nov 23, 2015 8.240 8.180 8.180 5,600 -0.02(-0.24%)
Nov 20, 2015 8.250 8.250 8.170 8.200 12,429 -0.03(-0.36%)
Nov 19, 2015 8.200 8.230 8.120 8.230 7,208 +0.04(+0.49%)
Nov 18, 2015 8.260 8.260 8.130 8.190 12,300 -0.07(-0.85%)
Nov 17, 2015 8.240 8.260 8.190 8.260 7,984 -0.04(-0.48%)
Nov 16, 2015 8.360 8.360 8.300 8.300 8,714 -0.05(-0.60%)
Nov 13, 2015 8.390 8.390 8.350 8.350 5,787 -0.15(-1.76%)
Nov 12, 2015 8.500 8.500 8.500 8.500 800 -0.02(-0.23%)
Nov 11, 2015 8.520 8.520 8.520 8.520 200 -0.02(-0.23%)
Nov 10, 2015 8.540 8.540 8.540 8.540 200 +0.10(+1.18%)
Nov 09, 2015 8.590 8.610 8.340 8.440 7,496 -0.16(-1.86%)
Nov 06, 2015 8.380 8.600 8.380 8.600 4,578 +0.30(+3.61%)
Nov 05, 2015 8.410 8.450 8.300 8.300 1,123 +0.10(+1.22%)
Nov 04, 2015 8.190 8.200 8.140 8.200 27,278 +0.00(+0.00%)
Nov 03, 2015 8.150 8.200 8.110 8.200 9,435 +0.00(+0.00%)
Nov 02, 2015 8.200 8.200 8.190 8.200 9,700 -0.26(-3.07%)
Oct 30, 2015 8.200 8.460 8.200 8.460 10,138 +0.16(+1.93%)
Oct 29, 2015 8.200 8.300 8.200 8.300 9,400 +0.10(+1.22%)
Oct 28, 2015 8.120 8.230 8.100 8.200 11,100 +0.10(+1.23%)
Oct 27, 2015 8.260 8.260 8.070 8.100 37,961 -0.15(-1.82%)
Oct 26, 2015 8.300 8.300 8.250 8.250 5,918 +0.00(+0.00%)
Oct 23, 2015 8.310 8.310 8.250 8.250 2,554 +0.00(+0.00%)
Oct 22, 2015 8.210 8.250 8.200 8.250 4,700 +0.05(+0.61%)
Oct 21, 2015 7.940 8.300 7.900 8.200 24,035 +0.37(+4.73%)
Oct 20, 2015 7.900 7.970 7.830 7.830 4,908 -0.03(-0.38%)
Oct 16, 2015 7.860 7.860 7.860 0 +0.17(+2.21%)
Oct 15, 2015 7.850 7.850 7.680 7.690 1,510 -0.16(-2.04%)
Oct 14, 2015 7.850 7.850 7.850 7.850 2,900 +0.03(+0.38%)
Oct 13, 2015 7.930 7.930 7.680 7.820 5,217 -0.21(-2.62%)
Oct 09, 2015 8.030 8.030 8.030 0 -0.03(-0.37%)
Oct 08, 2015 8.150 8.150 8.060 8.060 2,800 +0.00(+0.00%)
Oct 07, 2015 8.120 8.120 8.060 8.060 6,800 -0.09(-1.10%)
Oct 06, 2015 8.160 8.160 8.150 8.150 1,100 -0.06(-0.73%)
Oct 05, 2015 8.210 8.210 8.210 8.210 207 +0.06(+0.74%)
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.