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 (%)
Apr 28, 2017 9.480 9.500 9.480 9.500 40,012 +0.00(+0.00%)
Apr 27, 2017 9.570 9.570 9.490 9.500 83,420 -0.07(-0.73%)
Apr 26, 2017 9.580 9.580 9.530 9.570 14,134 -0.03(-0.31%)
Apr 25, 2017 9.600 9.600 9.580 9.600 23,400 +0.01(+0.10%)
Apr 24, 2017 9.560 9.590 9.550 9.590 15,600 +0.03(+0.31%)
Apr 21, 2017 9.550 9.570 9.540 9.560 13,502 -0.04(-0.42%)
Apr 20, 2017 9.500 9.600 9.500 9.600 13,800 +0.05(+0.52%)
Apr 19, 2017 9.550 9.550 9.550 9.550 1,245 -0.06(-0.62%)
Apr 18, 2017 9.620 9.620 9.450 9.610 46,107 -0.01(-0.10%)
Apr 17, 2017 9.610 9.620 9.590 9.620 3,900 +0.09(+0.94%)
Apr 13, 2017 9.600 9.600 9.530 9.530 5,903 -0.07(-0.73%)
Apr 12, 2017 9.590 9.600 9.580 9.600 2,700 -0.03(-0.31%)
Apr 11, 2017 9.580 9.630 9.520 9.630 16,675 +0.12(+1.26%)
Apr 07, 2017 9.510 9.510 9.510 0 +0.00(+0.00%)
Apr 06, 2017 9.500 9.510 9.490 9.510 3,646 +0.06(+0.63%)
Apr 05, 2017 9.540 9.550 9.450 9.450 5,972 +0.00(+0.00%)
Apr 04, 2017 9.500 9.540 9.450 9.450 26,434 -0.12(-1.25%)
Apr 03, 2017 9.650 9.650 9.570 9.570 10,000 +0.07(+0.74%)
Mar 31, 2017 9.400 9.500 9.400 9.500 13,430 +0.20(+2.15%)
Mar 30, 2017 9.360 9.360 9.300 9.300 3,577 +0.00(+0.00%)
Mar 29, 2017 9.350 9.350 9.300 9.300 7,708 -0.10(-1.06%)
Mar 27, 2017 9.400 9.400 9.400 0 +0.04(+0.43%)
Mar 24, 2017 9.360 9.360 9.360 9.360 507 +0.04(+0.43%)
Mar 22, 2017 9.320 9.320 9.320 3 -0.01(-0.11%)
Mar 21, 2017 9.400 9.400 9.330 9.330 6,800 -0.06(-0.64%)
Mar 20, 2017 9.440 9.440 9.390 9.390 5,704 -0.08(-0.84%)
Mar 17, 2017 9.460 9.470 9.460 9.470 11,800 +0.00(+0.00%)
Mar 16, 2017 9.420 9.490 9.420 9.470 29,050 +0.02(+0.21%)
Mar 15, 2017 9.450 9.450 9.420 9.450 13,400 +0.03(+0.32%)
Mar 14, 2017 9.410 9.420 9.410 9.420 1,600 +0.00(+0.00%)
Mar 13, 2017 9.380 9.450 9.315 9.420 15,600 +0.08(+0.86%)
Mar 10, 2017 9.280 9.340 9.280 9.340 8,764 +0.09(+0.97%)
Mar 09, 2017 9.220 9.250 9.220 9.250 49,200 -0.02(-0.22%)
Mar 08, 2017 9.210 9.270 9.200 9.270 67,700 +0.07(+0.76%)
Mar 07, 2017 9.200 9.210 9.200 9.200 47,877 +0.04(+0.44%)
Mar 06, 2017 9.150 9.180 9.140 9.160 60,400 +0.01(+0.11%)
Mar 03, 2017 9.160 9.170 9.100 9.150 46,194 +0.00(+0.00%)
Mar 02, 2017 9.210 9.210 9.150 9.150 14,300 -0.05(-0.54%)
Mar 01, 2017 9.220 9.230 9.200 9.200 27,443 -0.03(-0.33%)
Feb 28, 2017 9.220 9.230 9.170 9.230 8,900 -0.09(-0.97%)
Feb 27, 2017 9.310 9.320 9.310 9.320 2,700 +0.00(+0.00%)
Feb 24, 2017 9.260 9.320 9.240 9.320 7,700 +0.00(+0.00%)
Feb 23, 2017 9.300 9.320 9.300 9.320 12,738 +0.02(+0.22%)
Feb 22, 2017 9.260 9.300 9.210 9.300 8,503 +0.11(+1.20%)
Feb 21, 2017 9.160 9.300 9.160 9.190 14,769 +0.03(+0.33%)
Feb 17, 2017 9.160 9.160 9.160 0 -0.04(-0.43%)
Feb 16, 2017 9.200 9.200 9.200 9.200 14,190 +0.01(+0.11%)
Feb 15, 2017 9.190 9.210 9.190 9.190 5,851 +0.01(+0.11%)
Feb 14, 2017 9.160 9.180 9.140 9.180 8,497 +0.01(+0.11%)
Feb 13, 2017 9.180 9.180 9.170 9.170 8,300 -0.01(-0.11%)
Feb 10, 2017 9.220 9.220 9.160 9.180 12,460 -0.02(-0.22%)
Feb 09, 2017 9.190 9.200 9.190 9.200 7,100 +0.04(+0.44%)
Feb 08, 2017 9.180 9.180 9.160 9.160 12,035 -0.03(-0.33%)
Feb 07, 2017 9.190 9.190 9.150 9.190 28,529 +0.00(+0.00%)
Feb 06, 2017 9.220 9.220 9.190 9.190 1,256 +0.09(+0.99%)
Feb 03, 2017 9.110 9.110 9.100 9.100 3,000 -0.10(-1.09%)
Feb 02, 2017 9.200 9.200 9.200 9.200 100 +0.05(+0.55%)
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.