CI Preferred Share ETF Historical Data - FPR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Preferred Share ETF (FPR)
CI Preferred Share ETF (FPR) Historical

CI Preferred Share ETF (FPR)

21.48

0.05

(0.23%)

Closed June 28 3:12PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610800	21.43	0	0.00	21.43	21.43	21.43	0
1719524400	21.43	0.07	0.33	21.43	21.43	21.43	0
1719438000	21.36	0.1	0.47	21.36	21.36	21.36	0
1719351600	21.26	0.08	0.38	21.32	21.33	21.26	625
1719265200	21.18	0.05	0.24	21.18	21.18	21.18	0
1719006000	21.13	0.11	0.52	21.13	21.13	21.13	0
1718919600	21.02	0.11	0.53	21.03	21.09	20.91	2100
1718833200	20.91	-0.11	-0.52	20.91	20.91	20.91	0
1718746800	21.02	0.05	0.24	21.02	21.02	21.02	0
1718660400	20.97	-0.27	-1.27	20.96	20.97	20.96	100
1718401200	21.24	-0.08	-0.38	21.24	21.24	21.24	5
1718314800	21.32	-0.13	-0.61	21.32	21.32	21.32	0
1718228400	21.45	0.01	0.05	21.45	21.45	21.45	60
1718142000	21.44	-0.04	-0.19	21.21	21.44	21.21	3100
1718055600	21.48	0.07	0.33	21.48	21.48	21.48	0
1717796400	21.41	-0.19	-0.88	21.41	21.41	21.41	10
1717710000	21.6	-0.12	-0.55	21.6	21.6	21.6	0
1717623600	21.72	-0.04	-0.18	21.72	21.72	21.72	0
1717537200	21.76	-0.05	-0.23	21.76	21.76	21.76	0
1717450800	21.81	-0.01	-0.05	21.85	21.86	21.81	1300
1717191600	21.82	0.05	0.23	21.82	21.82	21.82	75
1717105200	21.77	-0.02	-0.09	21.77	21.77	21.77	0
1717018800	21.79	-0.01	-0.05	21.79	21.79	21.79	0
1716932400	21.8	0.02	0.09	21.8	21.8	21.8	0
1716846000	21.78	0.11	0.51	21.78	21.78	21.78	0
1716586800	21.67	0.07	0.32	21.67	21.67	21.67	0
1716500400	21.6	-0.08	-0.37	21.6	21.6	21.6	0
1716414000	21.68	-0.02	-0.09	21.68	21.68	21.68	0
1716327600	21.7	0	0.00	21.7	21.7	21.7	0
1715982000	21.7	-0.02	-0.09	21.7	21.7	21.7	0
1715895600	21.72	-0.04	-0.18	21.72	21.72	21.72	0
1715809200	21.76	0.05	0.23	21.76	21.76	21.76	0
1715722800	21.71	0	0.00	21.71	21.71	21.71	0
1715636400	21.71	0.03	0.14	21.71	21.71	21.71	0
1715377200	21.68	-0.03	-0.14	21.68	21.68	21.68	0
1715290800	21.71	0.02	0.09	21.71	21.71	21.71	0
1715204400	21.69	-0.02	-0.09	21.69	21.69	21.69	0
1715118000	21.71	-0.01	-0.05	21.71	21.71	21.71	0
1715031600	21.72	0.1	0.46	21.72	21.72	21.72	0
1714772400	21.62	0.1	0.46	21.57	21.62	21.57	1419
1714686000	21.52	0.12	0.56	21.52	21.52	21.52	0
1714599600	21.4	0.11	0.52	21.4	21.4	21.4	0
1714513200	21.29	0.06	0.28	21.29	21.29	21.29	0
1714426800	21.23	0.01	0.05	21.23	21.23	21.23	50
1714167600	21.22	0.09	0.43	21.22	21.22	21.22	0
1714081200	21.13	-0.03	-0.14	21.13	21.13	21.13	0
1713994800	21.16	0.08	0.38	21.12	21.16	21.1	3800
1713908400	21.08	-0.08	-0.38	21.08	21.08	21.08	0
1713822000	21.16	-0.05	-0.24	21.16	21.16	21.16	2
1713562800	21.21	-0.08	-0.38	21.19	21.21	21.19	100
1713476400	21.29	0.02	0.09	21.29	21.29	21.29	0
1713390000	21.27	-0.02	-0.09	21.27	21.27	21.27	0
1713303600	21.29	0.13	0.61	21.29	21.29	21.29	0
1713217200	21.16	-0.13	-0.61	21.16	21.16	21.16	0
1712958000	21.29	0	0.00	21.29	21.29	21.29	0
1712871600	21.29	-0.04	-0.19	21.29	21.29	21.29	800
1712785200	21.33	-0.05	-0.23	21.33	21.33	21.33	0
1712698800	21.38	-0.02	-0.09	21.38	21.38	21.38	0
1712612400	21.4	0	0.00	21.4	21.4	21.4	0
1712353200	21.4	0.04	0.19	21.16	21.4	21.16	200
1712266800	21.36	0.03	0.14	21.36	21.36	21.36	0
1712180400	21.33	-0.01	-0.05	21.28	21.33	21.28	100
1712094000	21.34	-0.05	-0.23	21.28	21.34	21.28	100
1712007600	21.39	0.02	0.09	21.28	21.39	21.28	100

CI Preferred Share ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions