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

CI Preferred Share ETF (TSX: FPR )

21.36 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 (%)
Apr 30, 2020 17.40 17.70 17.40 17.70 45,095 +0.48(+2.79%)
Apr 28, 2020 17.22 17.22 17.22 0 +0.13(+0.76%)
Apr 27, 2020 17.09 17.09 17.09 17.09 1,600 -0.03(-0.18%)
Apr 24, 2020 17.00 17.12 17.00 17.12 500 +0.29(+1.72%)
Apr 23, 2020 16.83 16.83 16.83 16.83 100 -0.26(-1.52%)
Apr 22, 2020 17.00 17.09 17.00 17.09 3,781 +0.09(+0.53%)
Apr 21, 2020 17.00 17.00 17.00 17.00 100 +0.03(+0.18%)
Apr 17, 2020 16.97 16.97 16.97 0 -0.13(-0.76%)
Apr 16, 2020 16.97 17.10 16.97 17.10 1,025 +0.24(+1.42%)
Apr 15, 2020 17.10 17.10 16.86 16.86 1,094 -0.24(-1.40%)
Apr 14, 2020 17.15 17.15 17.10 17.10 510 -0.05(-0.29%)
Apr 09, 2020 17.15 17.15 17.15 0 +0.60(+3.63%)
Apr 08, 2020 16.50 16.55 16.50 16.55 4,050 +0.24(+1.47%)
Apr 07, 2020 16.31 16.31 16.31 16.31 200 +0.03(+0.18%)
Apr 06, 2020 16.29 16.29 16.28 16.28 200 +0.38(+2.39%)
Apr 03, 2020 15.71 15.90 15.71 15.90 5,700 -0.16(-1.00%)
Apr 02, 2020 16.06 16.06 16.06 50 +0.00(+0.00%)
Apr 01, 2020 16.41 16.41 16.06 16.06 3,602 -0.33(-2.01%)
Mar 31, 2020 16.39 16.39 16.39 16.39 450 +0.73(+4.66%)
Mar 30, 2020 15.66 15.66 15.66 15.66 1,248 +1.23(+8.52%)
Mar 27, 2020 14.43 14.43 14.43 74 +0.00(+0.00%)
Mar 26, 2020 14.43 14.43 14.43 86 +0.00(+0.00%)
Mar 25, 2020 14.43 14.43 14.43 14.43 100 +0.31(+2.20%)
Mar 24, 2020 13.82 14.12 13.82 14.12 7,147 +0.09(+0.64%)
Mar 23, 2020 14.67 14.67 13.91 14.03 3,000 +0.28(+2.04%)
Mar 19, 2020 13.75 13.75 13.75 0 +0.05(+0.36%)
Mar 18, 2020 13.72 13.72 13.70 13.70 6,600 -1.58(-10.34%)
Mar 16, 2020 15.28 15.28 15.28 0 -1.11(-6.77%)
Mar 13, 2020 16.18 16.39 16.12 16.39 7,997 -0.30(-1.80%)
Mar 12, 2020 16.00 16.69 16.00 16.69 978 -0.91(-5.17%)
Mar 11, 2020 17.78 17.78 17.60 17.60 3,200 -0.46(-2.55%)
Mar 10, 2020 18.17 18.27 18.06 18.06 2,660 -1.25(-6.47%)
Mar 09, 2020 19.31 19.31 19.31 50 +0.00(+0.00%)
Mar 06, 2020 19.34 19.43 19.31 19.31 44,429 -0.15(-0.77%)
Mar 05, 2020 19.48 19.48 19.46 19.46 102,695 -0.05(-0.26%)
Mar 04, 2020 19.51 19.51 19.51 19.51 5,600 -0.08(-0.41%)
Mar 03, 2020 19.59 19.59 19.59 84 +0.00(+0.00%)
Mar 02, 2020 19.59 19.59 19.59 19.59 2,000 -0.18(-0.91%)
Feb 28, 2020 19.85 19.85 19.77 19.77 8,690 -0.64(-3.14%)
Feb 26, 2020 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 25, 2020 20.52 20.52 20.41 20.41 17,387 -0.24(-1.16%)
Feb 24, 2020 20.65 20.65 20.65 20.65 1,200 -0.02(-0.10%)
Feb 21, 2020 20.74 20.74 20.66 20.67 2,100 -0.08(-0.39%)
Feb 20, 2020 20.76 20.76 20.75 20.75 1,700 +0.07(+0.34%)
Feb 19, 2020 20.68 20.68 20.68 20.68 879 -0.06(-0.29%)
Feb 18, 2020 20.83 20.83 20.74 20.74 3,300 -0.01(-0.05%)
Feb 13, 2020 20.75 20.75 20.75 0 +0.02(+0.10%)
Feb 12, 2020 20.67 20.73 20.67 20.73 1,100 -0.06(-0.29%)
Feb 10, 2020 20.79 20.79 20.79 0 +0.04(+0.19%)
Feb 07, 2020 20.75 20.75 20.75 20.75 200 +0.06(+0.29%)
Feb 06, 2020 20.75 20.75 20.69 20.69 2,099 -0.10(-0.48%)
Feb 05, 2020 20.79 20.79 20.79 20.79 250 +0.24(+1.17%)
Feb 04, 2020 20.55 20.55 20.55 20.55 150 -0.01(-0.05%)
Feb 03, 2020 20.53 20.56 20.53 20.56 2,900 -0.04(-0.19%)
Jan 30, 2020 20.60 20.60 20.60 0 +0.00(+0.00%)
Jan 29, 2020 20.60 20.60 20.60 39 +0.00(+0.00%)
Jan 28, 2020 20.60 20.60 20.60 39 +0.05(+0.24%)
Jan 27, 2020 20.55 20.55 20.55 20.55 300 -0.14(-0.68%)
Jan 23, 2020 20.69 20.69 20.69 0 -0.09(-0.43%)
Jan 22, 2020 20.69 20.79 20.69 20.78 3,930 +0.02(+0.10%)
Jan 21, 2020 20.82 20.82 20.76 20.76 1,160 +0.01(+0.05%)
Jan 20, 2020 20.75 20.75 20.75 69 +0.00(+0.00%)
Jan 17, 2020 20.85 20.85 20.75 20.75 768 -0.06(-0.29%)
Jan 16, 2020 20.81 20.81 20.81 20.81 5,166 +0.29(+1.41%)
Jan 14, 2020 20.52 20.52 20.52 0 +0.00(+0.00%)
Jan 08, 2020 20.52 20.52 20.52 45 +0.05(+0.24%)
Jan 07, 2020 20.48 20.49 20.47 20.47 890 +0.00(+0.00%)
Jan 03, 2020 20.47 20.47 20.47 0 +0.00(+0.00%)
Jan 02, 2020 20.47 20.47 20.47 20.47 1,167 +0.10(+0.49%)
Dec 30, 2019 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 27, 2019 20.37 20.37 20.37 45 +0.00(+0.00%)
Dec 24, 2019 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 23, 2019 20.37 20.37 20.37 20.37 621 -0.08(-0.39%)
Dec 20, 2019 20.41 20.45 20.41 20.45 2,000 -0.05(-0.24%)
Dec 19, 2019 20.48 20.50 20.48 20.50 986 -0.04(-0.19%)
Dec 18, 2019 20.54 20.54 20.54 20.54 400 +0.06(+0.29%)
Dec 17, 2019 20.42 20.48 20.42 20.48 9,455 +0.01(+0.05%)
Dec 16, 2019 20.49 20.50 20.45 20.47 2,082 +0.13(+0.64%)
Dec 13, 2019 20.30 20.34 20.30 20.34 2,551 +0.02(+0.10%)
Dec 12, 2019 20.28 20.32 20.28 20.32 2,700 +0.11(+0.54%)
Dec 11, 2019 20.24 20.24 20.15 20.21 6,907 +0.00(+0.00%)
Dec 10, 2019 20.18 20.21 20.18 20.21 1,582 +0.01(+0.05%)
Dec 09, 2019 20.10 20.20 20.10 20.20 1,708 +0.01(+0.05%)
Dec 06, 2019 20.21 20.21 20.13 20.19 500 +0.05(+0.25%)
Dec 05, 2019 20.22 20.22 20.14 20.14 400 +0.04(+0.20%)
Dec 04, 2019 20.10 20.10 20.10 20.10 430 -0.05(-0.25%)
Dec 03, 2019 20.15 20.15 20.15 20.15 2,799 -0.08(-0.40%)
Dec 02, 2019 20.19 20.23 20.19 20.23 4,397 +0.04(+0.20%)
Nov 27, 2019 20.19 20.19 20.19 0 -0.04(-0.20%)
Nov 26, 2019 20.25 20.25 20.22 20.23 558 +0.04(+0.20%)
Nov 22, 2019 20.19 20.19 20.19 0 -0.05(-0.25%)
Nov 21, 2019 20.24 20.24 20.24 18 +0.00(+0.00%)
Nov 20, 2019 20.24 20.24 20.24 20.24 819 -0.03(-0.15%)
Nov 19, 2019 20.27 20.27 20.27 20.27 541 -0.05(-0.25%)
Nov 18, 2019 20.23 20.32 20.23 20.32 2,630 +0.07(+0.35%)
Nov 15, 2019 20.25 20.25 20.25 69 +0.00(+0.00%)
Nov 14, 2019 20.25 20.25 20.25 128 +0.00(+0.00%)
Nov 12, 2019 20.25 20.25 20.25 0 -0.05(-0.25%)
Nov 11, 2019 20.30 20.30 20.30 20.30 146 +0.09(+0.45%)
Nov 08, 2019 20.21 20.22 20.21 20.21 4,500 +0.15(+0.75%)
Nov 07, 2019 20.06 20.06 20.06 5 +0.00(+0.00%)
Nov 06, 2019 20.06 20.06 20.06 62 +0.00(+0.00%)
Nov 05, 2019 20.06 20.06 20.06 45 +0.00(+0.00%)
Nov 04, 2019 20.06 20.06 20.06 125 +0.00(+0.00%)
Oct 30, 2019 20.06 20.06 20.06 0 -0.08(-0.40%)
Oct 29, 2019 20.14 20.14 20.14 32 +0.00(+0.00%)
Oct 24, 2019 20.14 20.14 20.14 0 +0.07(+0.35%)
Oct 23, 2019 20.07 20.07 20.07 20.07 502 -0.10(-0.50%)
Oct 22, 2019 20.17 20.17 20.17 20.17 208 +0.12(+0.60%)
Oct 21, 2019 20.05 20.05 20.05 10 +0.00(+0.00%)
Oct 17, 2019 20.05 20.05 20.05 0 +0.07(+0.35%)
Oct 15, 2019 19.98 19.98 19.98 0 +0.10(+0.50%)
Oct 11, 2019 19.88 19.88 19.88 0 +0.01(+0.05%)
Oct 10, 2019 19.87 19.87 19.87 19.87 1,200 +0.10(+0.51%)
Oct 04, 2019 19.77 19.77 19.77 0 +0.01(+0.05%)
Oct 03, 2019 19.76 19.76 19.76 19.76 100 -0.05(-0.25%)
Oct 02, 2019 19.94 19.94 19.80 19.81 3,436 -0.13(-0.65%)
Oct 01, 2019 19.97 19.97 19.94 19.94 3,411 -0.03(-0.15%)
Sep 30, 2019 19.89 19.97 19.89 19.97 1,127 -0.03(-0.15%)
Sep 26, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 25, 2019 20.00 20.00 20.00 43 +0.00(+0.00%)
Sep 24, 2019 20.00 20.00 20.00 15 +0.00(+0.00%)
Sep 23, 2019 20.00 20.00 20.00 223 +0.00(+0.00%)
Sep 20, 2019 20.00 20.00 20.00 20.00 100 -0.01(-0.05%)
Sep 19, 2019 20.01 20.01 20.01 20.01 640 +0.14(+0.70%)
Sep 18, 2019 19.87 19.87 19.87 19.87 4,168 -0.09(-0.45%)
Sep 16, 2019 19.96 19.96 19.96 0 +0.00(+0.00%)
Sep 13, 2019 19.96 19.96 19.96 19.96 163 +0.09(+0.45%)
Sep 12, 2019 19.87 19.87 19.87 30 +0.00(+0.00%)
Sep 10, 2019 19.87 19.87 19.87 0 -0.07(-0.35%)
Sep 09, 2019 19.94 19.94 19.94 19.94 461 +0.33(+1.68%)
Sep 06, 2019 19.61 19.61 19.61 23 +0.00(+0.00%)
Sep 05, 2019 19.62 19.69 19.61 19.61 8,681 +0.09(+0.46%)
Sep 04, 2019 19.30 19.52 19.30 19.52 1,294 +0.20(+1.04%)
Sep 03, 2019 19.32 19.32 19.32 19.32 601 -0.08(-0.41%)
Aug 30, 2019 19.40 19.40 19.40 0 +0.13(+0.67%)
Aug 29, 2019 19.12 19.27 19.12 19.27 1,900 +0.30(+1.58%)
Aug 28, 2019 18.98 18.98 18.97 18.97 2,973 -0.03(-0.16%)
Aug 27, 2019 19.01 19.01 19.00 19.00 2,100 -0.34(-1.76%)
Aug 26, 2019 19.34 19.34 19.34 75 +0.00(+0.00%)
Aug 22, 2019 19.34 19.34 19.34 0 +0.10(+0.52%)
Aug 21, 2019 19.25 19.25 19.24 19.24 2,930 -0.06(-0.31%)
Aug 20, 2019 19.38 19.38 19.30 19.30 3,395 -0.11(-0.57%)
Aug 19, 2019 19.40 19.41 19.38 19.41 18,500 +0.00(+0.00%)
Aug 16, 2019 19.42 19.42 19.40 19.41 8,433 -0.01(-0.05%)
Aug 15, 2019 19.44 19.44 19.42 19.42 2,273 -0.05(-0.26%)
Aug 14, 2019 19.56 19.56 19.47 19.47 10,190 -0.23(-1.17%)
Aug 13, 2019 19.60 19.72 19.60 19.70 7,009 +0.00(+0.00%)
Aug 12, 2019 19.76 19.78 19.70 19.70 27,148 -0.11(-0.56%)
Aug 09, 2019 19.81 19.81 19.81 19.81 1,727 -0.05(-0.25%)
Aug 08, 2019 19.87 19.90 19.86 19.86 12,750 -0.01(-0.05%)
Aug 07, 2019 19.98 19.98 19.87 19.87 2,347 -0.40(-1.97%)
Aug 06, 2019 20.27 20.27 20.27 99 +0.00(+0.00%)
Aug 02, 2019 20.27 20.27 20.27 0 +0.00(+0.00%)
Aug 01, 2019 20.27 20.27 20.27 20.27 150 +0.00(+0.00%)
Jul 31, 2019 20.17 20.27 20.17 20.27 2,140 +0.00(+0.00%)
Jul 30, 2019 20.27 20.27 20.27 61 +0.00(+0.00%)
Jul 29, 2019 20.27 20.27 20.27 20.27 2,870 +0.12(+0.60%)
Jul 26, 2019 20.15 20.15 20.15 20.15 2,153 -0.04(-0.20%)
Jul 25, 2019 20.19 20.19 20.19 20.19 1,154 +0.02(+0.10%)
Jul 24, 2019 20.17 20.17 20.17 20.17 337 +0.04(+0.20%)
Jul 23, 2019 20.13 20.13 20.13 20.13 272 -0.06(-0.30%)
Jul 22, 2019 20.19 20.19 20.19 20.19 456 -0.06(-0.30%)
Jul 19, 2019 20.40 20.40 20.25 20.25 1,194 +0.00(+0.00%)
Jul 18, 2019 20.26 20.26 20.25 20.25 1,182 -0.07(-0.34%)
Jul 17, 2019 20.18 20.32 20.18 20.32 392 +0.07(+0.35%)
Jul 16, 2019 20.26 20.26 20.25 20.25 400 +0.00(+0.00%)
Jul 15, 2019 20.26 20.26 20.25 20.25 500 -0.09(-0.44%)
Jul 11, 2019 20.34 20.34 20.34 0 +0.04(+0.20%)
Jul 10, 2019 20.30 20.30 20.30 20.30 100 -0.01(-0.05%)
Jul 09, 2019 20.31 20.31 20.31 20.31 500 +0.06(+0.30%)
Jul 08, 2019 20.25 20.25 20.25 20.25 143 +0.00(+0.00%)
Jul 05, 2019 20.25 20.25 20.25 76 +0.00(+0.00%)
Jul 04, 2019 20.16 20.25 20.15 20.25 500 +0.10(+0.50%)
Jul 03, 2019 20.14 20.16 20.14 20.15 4,118 +0.06(+0.30%)
Jul 02, 2019 20.21 20.21 20.09 20.09 5,224 +0.26(+1.31%)
Jun 28, 2019 19.83 19.83 19.83 0 +0.00(+0.00%)
Jun 27, 2019 19.83 19.83 19.83 19.83 745 +0.00(+0.00%)
Jun 26, 2019 19.83 19.83 19.83 59 +0.00(+0.00%)
Jun 25, 2019 19.83 19.83 19.83 69 +0.00(+0.00%)
Jun 21, 2019 19.83 19.83 19.83 0 +0.03(+0.15%)
Jun 20, 2019 19.72 19.80 19.72 19.80 595 +0.00(+0.00%)
Jun 18, 2019 19.80 19.80 19.80 0 -0.09(-0.45%)
Jun 17, 2019 19.89 19.89 19.89 19.89 206 +0.00(+0.00%)
Jun 14, 2019 19.89 19.89 19.89 19.89 746 -0.09(-0.45%)
Jun 11, 2019 19.98 19.98 19.98 0 +0.13(+0.65%)
Jun 10, 2019 19.85 19.85 19.85 30 +0.00(+0.00%)
Jun 07, 2019 19.85 19.85 19.85 19.85 1,797 -0.26(-1.29%)
Jun 06, 2019 20.11 20.11 20.11 20.11 186 +0.00(+0.00%)
Jun 05, 2019 20.11 20.11 20.11 207 +0.00(+0.00%)
Jun 04, 2019 20.11 20.11 20.11 20.11 952 -0.28(-1.37%)
Jun 03, 2019 20.39 20.39 20.39 91 +0.00(+0.00%)
May 31, 2019 20.39 20.39 20.39 9 +0.00(+0.00%)
May 29, 2019 20.39 20.39 20.39 0 +0.00(+0.00%)
May 28, 2019 20.39 20.39 20.39 20.39 1,059 -0.07(-0.34%)
May 27, 2019 20.46 20.46 20.46 20.46 126 +0.00(+0.00%)
May 24, 2019 20.46 20.46 20.46 20.46 251 -0.11(-0.53%)
May 23, 2019 20.57 20.57 20.57 20 +0.00(+0.00%)
May 22, 2019 20.54 20.57 20.54 20.57 4,000 +0.03(+0.15%)
May 21, 2019 20.54 20.54 20.54 70 +0.00(+0.00%)
May 17, 2019 20.54 20.54 20.54 0 +0.02(+0.10%)
May 16, 2019 20.52 20.52 20.52 40 +0.00(+0.00%)
May 15, 2019 20.52 20.52 20.52 50 +0.00(+0.00%)
May 14, 2019 20.52 20.52 20.52 244 +0.00(+0.00%)
May 13, 2019 20.52 20.52 20.52 20.52 150 -0.10(-0.48%)
May 09, 2019 20.62 20.62 20.62 0 +0.00(+0.00%)
May 08, 2019 20.62 20.62 20.62 82 +0.00(+0.00%)
May 07, 2019 20.62 20.62 20.62 20.62 357 +0.00(+0.00%)
May 06, 2019 20.61 20.62 20.61 20.62 745 +0.08(+0.39%)
May 03, 2019 20.54 20.54 20.54 20.54 4,413 -0.01(-0.05%)
May 02, 2019 20.47 20.55 20.47 20.55 635 -0.08(-0.39%)
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.