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 (%)
Jun 30, 2017 9.560 9.560 9.530 9.530 10,000 +0.00(+0.00%)
Jun 29, 2017 9.540 9.540 9.530 9.530 6,773 +0.00(+0.00%)
Jun 28, 2017 9.550 9.550 9.520 9.530 13,415 +0.03(+0.32%)
Jun 27, 2017 9.500 9.500 9.500 9.500 5,967 +0.03(+0.32%)
Jun 26, 2017 9.510 9.550 9.470 9.470 8,425 -0.03(-0.32%)
Jun 23, 2017 9.500 9.500 9.500 9.500 4,600 +0.04(+0.42%)
Jun 22, 2017 9.480 9.480 9.460 9.460 13,800 -0.02(-0.21%)
Jun 21, 2017 9.500 9.500 9.480 9.480 8,700 +0.00(+0.00%)
Jun 20, 2017 9.480 9.480 9.480 9.480 2,250 +0.06(+0.64%)
Jun 15, 2017 9.420 9.420 9.420 0 -0.05(-0.53%)
Jun 14, 2017 9.410 9.470 9.410 9.470 2,483 +0.05(+0.53%)
Jun 13, 2017 9.330 9.420 9.330 9.420 15,800 +0.15(+1.62%)
Jun 12, 2017 9.270 9.270 9.270 9.270 8,900 +0.00(+0.00%)
Jun 09, 2017 9.270 9.270 9.270 9.270 900 +0.02(+0.22%)
Jun 08, 2017 9.250 9.250 9.250 9.250 500 +0.01(+0.11%)
Jun 07, 2017 9.320 9.320 9.240 9.240 11,875 -0.08(-0.86%)
Jun 06, 2017 9.430 9.440 9.320 9.320 11,100 -0.03(-0.32%)
Jun 05, 2017 9.380 9.380 9.350 9.350 2,666 -0.03(-0.32%)
Jun 02, 2017 9.440 9.440 9.380 9.380 19,400 -0.06(-0.64%)
May 31, 2017 9.440 9.440 9.440 0 +0.00(+0.00%)
May 30, 2017 9.440 9.440 9.440 9.440 8,800 +0.00(+0.00%)
May 29, 2017 9.440 9.440 9.390 9.440 50,241 -0.01(-0.11%)
May 26, 2017 9.390 9.450 9.380 9.450 6,000 +0.07(+0.75%)
May 25, 2017 9.380 9.380 9.380 9.380 1,100 +0.05(+0.54%)
May 24, 2017 9.330 9.340 9.330 9.330 1,641 +0.03(+0.32%)
May 23, 2017 9.340 9.340 9.300 9.300 2,600 -0.12(-1.27%)
May 19, 2017 9.340 9.420 9.340 9.420 1,300 +0.18(+1.95%)
May 18, 2017 9.290 9.300 9.240 9.240 11,299 -0.06(-0.65%)
May 17, 2017 9.390 9.390 9.300 9.300 7,755 -0.08(-0.85%)
May 16, 2017 9.380 9.380 9.380 9.380 1,000 +0.02(+0.21%)
May 11, 2017 9.360 9.360 9.360 234 -0.09(-0.95%)
May 10, 2017 9.440 9.450 9.440 9.450 5,825 +0.07(+0.75%)
May 09, 2017 9.400 9.400 9.380 9.380 10,700 +0.03(+0.32%)
May 08, 2017 9.360 9.360 9.350 9.350 6,800 +0.01(+0.11%)
May 05, 2017 9.340 9.340 9.340 9.340 9,300 -0.01(-0.11%)
May 04, 2017 9.490 9.500 9.350 9.350 14,630 -0.14(-1.48%)
May 03, 2017 9.490 9.490 9.450 9.490 15,162 -0.01(-0.11%)
May 02, 2017 9.480 9.500 9.480 9.500 4,889 +0.00(+0.00%)
May 01, 2017 9.500 9.500 9.490 9.500 23,424 +0.00(+0.00%)
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%)
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.