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

CI Preferred Share ETF (TSX: FPR )

21.58 UNCHANGED
Last Price Updated: 12:18 PM EDT, May 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 (%)
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%)
Feb 01, 2023 21.17 0 +0.08(+0.38%)
Jan 30, 2023 21.09 0 +0.08(+0.38%)
Jan 26, 2023 21.01 0 -0.27(-1.27%)
Jan 24, 2023 21.28 23 +0.04(+0.19%)
Jan 23, 2023 21.14 21.24 21.13 21.24 2,000 -0.18(-0.84%)
Jan 20, 2023 21.39 21.42 21.39 21.42 1,700 +0.14(+0.66%)
Jan 18, 2023 21.28 21.28 113 +0.06(+0.28%)
Jan 17, 2023 21.19 21.22 21.19 21.22 500 +0.07(+0.33%)
Jan 13, 2023 21.15 0 -0.10(-0.47%)
Jan 12, 2023 21.22 21.25 21.22 21.25 1,900 +0.25(+1.19%)
Jan 10, 2023 21.00 0 +0.18(+0.86%)
Jan 09, 2023 20.47 20.82 20.47 20.82 12,797 +0.35(+1.71%)
Jan 04, 2023 20.47 69 +0.41(+2.04%)
Jan 03, 2023 20.06 20.06 20.06 20.06 1,081 +0.14(+0.70%)
Dec 28, 2022 19.92 0 -0.06(-0.30%)
Dec 23, 2022 19.98 0 +0.01(+0.05%)
Dec 20, 2022 19.97 92 -0.13(-0.65%)
Dec 16, 2022 20.10 0 +0.00(+0.00%)
Dec 15, 2022 20.10 20.10 20.10 20.10 800 -0.16(-0.79%)
Dec 13, 2022 20.26 0 +0.12(+0.60%)
Dec 12, 2022 20.17 20.20 20.14 20.14 1,495 -0.10(-0.49%)
Dec 09, 2022 20.25 20.25 20.24 20.24 658 -0.01(-0.05%)
Dec 08, 2022 20.25 20.25 20.25 20.25 1,000 +0.00(+0.00%)
Dec 07, 2022 20.27 20.27 20.25 20.25 2,404 -0.04(-0.20%)
Dec 06, 2022 20.29 20.29 20.29 20.29 200 -0.19(-0.93%)
Dec 02, 2022 20.48 0 -0.02(-0.10%)
Dec 01, 2022 20.43 20.50 20.43 20.50 2,700 +0.35(+1.74%)
Nov 29, 2022 20.15 30 -0.03(-0.15%)
Nov 28, 2022 20.18 20.18 20.18 20.18 1,095 +0.16(+0.80%)
Nov 23, 2022 20.02 0 -0.03(-0.15%)
Nov 22, 2022 20.05 20.05 20.05 20.05 519 +0.05(+0.25%)
Nov 17, 2022 20.00 0 +0.00(+0.00%)
Nov 16, 2022 20.00 20.00 20.00 20.00 225 -0.11(-0.55%)
Nov 15, 2022 20.08 20.12 20.08 20.11 2,015 +0.05(+0.25%)
Nov 10, 2022 20.06 0 -0.07(-0.35%)
Nov 09, 2022 20.13 20.13 20.13 20.13 500 -0.07(-0.35%)
Nov 07, 2022 20.20 0 -0.03(-0.15%)
Oct 27, 2022 20.23 20.23 105 -0.19(-0.93%)
Oct 26, 2022 20.36 20.44 20.36 20.42 39,131 +0.22(+1.09%)
Oct 18, 2022 20.20 20.20 101 -0.17(-0.83%)
Oct 11, 2022 20.37 31 -0.16(-0.78%)
Oct 04, 2022 20.53 0 -0.15(-0.73%)
Sep 29, 2022 20.68 4 -0.01(-0.05%)
Sep 28, 2022 20.65 20.69 20.65 20.69 5,100 -0.87(-4.04%)
Sep 15, 2022 21.56 0 +0.01(+0.05%)
Sep 13, 2022 21.55 0 -0.11(-0.51%)
Sep 12, 2022 21.65 21.66 21.65 21.66 275 +0.04(+0.19%)
Sep 08, 2022 21.62 21.62 103 -0.13(-0.60%)
Aug 23, 2022 21.75 0 -0.05(-0.23%)
Aug 22, 2022 21.78 21.80 21.77 21.80 999 -0.18(-0.82%)
Aug 16, 2022 21.98 0 +0.09(+0.41%)
Aug 09, 2022 21.89 0 +0.24(+1.11%)
Aug 03, 2022 21.65 91 +0.15(+0.70%)
Jul 29, 2022 21.50 0 +0.44(+2.09%)
Jul 21, 2022 21.06 0 -0.31(-1.45%)
Jul 18, 2022 21.37 0 -0.26(-1.20%)
Jul 11, 2022 21.63 0 -0.27(-1.23%)
Jul 05, 2022 21.90 50 +0.15(+0.69%)
Jul 04, 2022 21.76 21.76 21.75 21.75 1,100 -0.05(-0.23%)
Jun 29, 2022 21.80 0 +0.04(+0.18%)
Jun 27, 2022 21.76 39 -0.50(-2.25%)
Jun 15, 2022 22.26 0 -0.45(-1.98%)
Jun 09, 2022 22.71 15 -0.36(-1.56%)
Jun 07, 2022 23.07 52 +0.33(+1.45%)
Jun 01, 2022 22.74 1 +0.59(+2.66%)
May 24, 2022 22.15 0 +0.04(+0.18%)
May 20, 2022 22.11 0 -0.10(-0.45%)
May 17, 2022 22.21 0 +0.23(+1.05%)
May 16, 2022 21.99 21.99 21.98 21.98 234 +0.20(+0.92%)
May 12, 2022 21.78 0 -0.12(-0.55%)
May 10, 2022 21.90 13 -0.09(-0.41%)
May 09, 2022 21.98 21.99 21.98 21.99 3,400 -0.09(-0.41%)
May 06, 2022 22.25 22.25 22.08 22.08 2,517 -0.19(-0.85%)
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.