Skip to main content
iShares S&P/TSX Canadian Preferred Share Index ETF (TSX:CPD)
Canada flag Canada · Delayed Price · Currency is CAD
13.74
-0.04 (-0.29%)
At close: Dec 5, 2025

TSX:CPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8213.8213.7413.7413.74-0.29%103,997
Dec 4, 202513.8013.8113.7713.7813.78-0.14%36,589
Dec 3, 202513.7813.8013.7513.8013.800.29%36,919
Dec 2, 202513.6913.7613.6813.7613.760.44%48,033
Dec 1, 202513.7013.7313.6313.7013.700.22%19,799
Nov 28, 202513.6013.6713.6013.6713.670.40%24,480
Nov 27, 202513.6013.6413.5813.6213.620.11%13,078
Nov 26, 202513.5113.6013.5113.6013.600.37%28,482
Nov 25, 202513.5113.5513.5113.5513.550.07%35,496
Nov 24, 202513.3813.5413.3813.5413.540.82%48,094
Nov 21, 202513.4613.4813.3913.4313.430.22%42,714
Nov 20, 202513.4313.5513.3913.4013.40-0.67%49,198
Nov 19, 202513.6513.6513.4913.4913.49-1.46%34,101
Nov 18, 202513.7113.7113.6613.6913.63-0.29%45,756
Nov 17, 202513.6713.7413.6713.7313.670.29%37,371
Nov 14, 202513.5813.7113.5513.6913.630.33%87,051
Nov 13, 202513.7813.7813.6513.6513.59-0.98%36,198
Nov 12, 202513.9013.9013.7713.7813.72-0.36%41,564
Nov 11, 202513.7613.8413.7613.8313.770.22%29,942
Nov 10, 202513.7913.8213.7813.8013.740.11%73,661
Nov 7, 202513.7513.7913.7313.7913.730.04%40,575
Nov 6, 202513.7113.7913.7113.7813.72-18,471
Nov 5, 202513.6813.7813.6813.7813.720.29%29,223
Nov 4, 202513.6613.7813.6613.7413.68-0.07%44,189
Nov 3, 202513.7513.7913.7313.7513.690.07%38,721
Oct 31, 202513.7013.7413.6713.7413.680.44%49,354
Oct 30, 202513.6813.6913.6513.6813.620.15%31,038
Oct 29, 202513.6713.6813.6513.6613.60-22,391
Oct 28, 202513.6313.7013.6213.6613.60-0.22%49,543
Oct 27, 202513.6513.7013.6513.6913.570.22%18,816
Oct 24, 202513.6513.6713.6413.6613.540.11%45,456
Oct 23, 202513.5313.6513.5313.6513.530.11%14,960
Oct 22, 202513.6013.6413.6013.6313.510.15%20,186
Oct 21, 202513.5513.6213.5513.6113.490.22%50,359
Oct 20, 202513.5513.5913.5413.5813.470.22%58,290
Oct 17, 202513.5213.5713.5213.5513.44-22,272
Oct 16, 202513.6013.6013.5413.5513.44-30,543
Oct 15, 202513.5013.5613.5013.5513.440.52%15,652
Oct 14, 202513.5213.5613.4813.4813.37-0.55%45,472
Oct 10, 202513.5113.5813.5113.5613.44-0.04%51,647
Oct 9, 202513.5613.5813.5413.5613.450.30%21,548
Oct 8, 202513.5813.5813.5213.5213.41-0.22%118,353
Oct 7, 202513.5913.5913.5213.5513.440.07%49,422
Oct 6, 202513.5613.5613.5313.5413.430.07%61,456
Oct 3, 202513.5213.5313.4813.5313.420.37%35,137
Oct 2, 202513.5313.5313.3813.4813.370.30%20,222
Oct 1, 202513.5013.5413.4313.4413.33-0.70%147,567
Sep 30, 202513.4713.5413.4613.5413.420.48%13,777
Sep 29, 202513.4613.4913.4613.4713.36-79,008
Sep 26, 202513.4413.4813.4413.4713.360.30%59,015
Sep 25, 202513.4413.4413.4113.4313.32-0.07%27,937
Sep 24, 202513.4713.4713.4113.4413.33-0.30%25,219
Sep 23, 202513.5613.5613.4713.4813.31-0.30%117,622
Sep 22, 202513.5213.5413.4713.5213.350.07%38,696
Sep 19, 202513.5113.5613.4913.5113.34-0.30%38,364
Sep 18, 202513.6213.6213.5313.5513.380.30%29,377
Sep 17, 202513.5213.6013.5113.5113.34-0.33%23,594
Sep 16, 202513.6313.6413.5413.5613.39-0.07%44,410
Sep 15, 202513.5913.6113.5613.5713.40-0.11%52,187
Sep 12, 202513.6013.6013.5513.5813.410.15%20,909
Sep 11, 202513.5113.5613.5113.5613.39-36,369
Sep 10, 202513.5313.5613.5213.5613.390.22%38,742
Sep 9, 202513.5213.5513.5013.5313.360.22%65,262
Sep 8, 202513.4913.5513.4913.5013.33-0.15%55,201
Sep 5, 202513.4913.5913.4913.5213.350.15%22,487
Sep 4, 202513.5513.5513.4913.5013.33-0.07%51,783
Sep 3, 202513.4913.5313.4913.5113.340.15%52,227
Sep 2, 202513.5913.5913.4813.4913.32-0.07%106,723
Aug 29, 202513.5013.5113.4813.5013.330.22%42,599
Aug 28, 202513.5113.5113.4713.4713.30-0.07%21,137
Aug 27, 202513.5013.5013.4713.4813.310.07%28,153
Aug 26, 202513.5413.5413.4713.4713.30-0.85%41,179
Aug 25, 202513.5113.5913.5013.5913.360.41%45,108
Aug 22, 202513.4913.5413.4813.5313.310.22%35,104
Aug 21, 202513.4913.5513.4813.5013.28-0.30%35,455
Aug 20, 202513.4913.5513.4913.5413.320.15%86,650
Aug 19, 202513.4913.5213.4713.5213.300.30%53,240
Aug 18, 202513.4513.5013.4413.4813.26-0.04%16,343
Aug 15, 202513.5013.5013.4813.4913.260.04%46,009
Aug 14, 202513.5013.5013.4713.4813.260.07%30,780
Aug 13, 202513.5013.5113.4713.4713.25-0.22%42,434
Aug 12, 202513.4813.5313.4813.5013.280.07%14,465
Aug 11, 202513.6113.6113.4913.4913.27-0.07%20,653
Aug 8, 202513.5513.5513.4813.5013.28-14,903
Aug 7, 202513.5013.5313.4813.5013.280.07%36,495
Aug 6, 202513.4413.5013.4413.4913.270.22%46,658
Aug 5, 202513.4513.4913.4313.4613.240.22%38,617
Aug 1, 202513.3313.4713.3313.4313.21-0.44%35,451
Jul 31, 202513.4513.5013.4113.4913.270.52%38,937
Jul 30, 202513.4513.4513.4213.4213.200.07%30,594
Jul 29, 202513.4013.4213.3913.4113.190.07%44,003
Jul 28, 202513.4413.4513.4013.4013.18-0.52%24,621
Jul 25, 202513.4313.4713.4313.4713.190.22%54,503
Jul 24, 202513.4613.4813.4313.4413.16-41,428
Jul 23, 202513.4913.4913.4313.4413.160.15%21,194
Jul 22, 202513.4513.4613.4113.4213.140.07%28,862
Jul 21, 202513.4213.4313.4013.4113.13-0.07%55,809
Jul 18, 202513.3613.4313.3613.4213.140.30%67,599
Jul 17, 202513.3513.3913.3513.3813.110.15%119,586
Jul 16, 202513.3413.3713.3213.3613.090.07%45,924