Dark

CYSXF
ISHARES S&P/TSX CDN PFD
stock OTC

Inactive

Jun 30, 2021

11.10USD+2.543%(+0.28)275

Pre-market

0.00USD-100.000%(-10.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-30	11.1010	11.1010	11.1010	11.1010	+2.543%	275	0.000%
2021-04-29	10.8257	10.8257	10.8257	10.8257	+5.649%	20,000	+2.543%
2021-02-16	10.2790	10.2790	10.2464	10.2469	+15.653%	450	+8.335%
2020-09-09	8.8600	8.8600	8.8600	8.8600	+14.028%	5,841	+25.293%
2020-07-14	7.7700	7.7700	7.7700	7.7700	-0.257%	2,010	+42.870%
2020-07-13	7.8000	7.8000	7.7900	7.7900	-3.350%	4,600	+42.503%
2020-06-08	8.0600	8.0600	8.0600	8.0600	+7.181%	500	+37.730%
2020-06-01	7.5200	7.5200	7.5200	7.5200	+1.897%	455	+47.620%
2020-05-28	7.3800	7.3800	7.3800	7.3800	+1.235%	800	+50.420%
2020-04-28	7.2900	7.2900	7.2900	7.2900	+7.206%	387	+52.277%
2020-04-06	6.8000	6.8000	6.8000	6.8000	-22.018%	500	+63.250%
2020-03-03	8.7200	8.7200	8.7200	8.7200	-6.034%	600	+27.305%
2020-01-27	9.2800	9.2800	9.2800	9.2800	-2.006%	1,646	+19.623%
2019-12-31	9.4700	9.4700	9.4700	9.4700	+4.180%	1,000	+17.223%
2019-10-16	9.0900	9.0900	9.0900	9.0900	+0.221%	15,000	+22.123%
2019-10-11	9.0700	9.0700	9.0700	9.0700	+1.454%	600	+22.393%
2019-10-09	8.9400	8.9400	8.9400	8.9400	+1.476%	400	+24.172%
2019-09-04	8.8100	8.8100	8.8100	8.8100	+2.800%	1,990	+26.005%
2019-08-27	8.5700	8.5700	8.5700	8.5700	-4.778%	498	+29.533%
2019-08-12	9.0000	9.0000	9.0000	9.0000	-4.153%	500	+23.344%
2019-07-17	9.3900	9.3900	9.3900	9.3900	+2.399%	350	+18.222%
2019-06-28	9.1700	9.1700	9.1700	9.1700	-3.372%	255	+21.058%
2019-02-08	9.4900	9.4900	9.4900	9.4900	-2.667%	2,025	+16.976%
2019-01-14	9.7500	9.7500	9.7500	9.7500	-8.278%	4,000	+13.856%
2018-06-25	10.6200	10.6300	10.6200	10.6300	+0.094%	4,600	+4.431%
2018-06-22	10.6200	10.6200	10.6200	10.6200	-1.117%	275,479	+4.529%
2018-06-15	10.7500	10.7500	10.7400	10.7400	-1.558%	28,046	+3.361%
2018-06-06	10.9100	10.9100	10.9100	10.9100	-0.092%	255	+1.751%
2018-06-04	10.9300	10.9300	10.9200	10.9200	-0.365%	6,070	+1.658%
2018-04-03	10.9600	10.9600	10.9500	10.9600	-6.803%	601	+1.286%
2018-01-29	11.7600	11.7600	11.7600	11.7600	0.000%	4,000	-5.604%
2018-01-24	11.7600	11.7600	11.7600	11.7600	+6.233%	2,476	-5.604%
2017-12-08	11.0700	11.0700	11.0700	11.0700	-1.862%	557,300	+0.280%
2017-09-28	11.2800	11.2800	11.2800	11.2800	-1.312%	175	-1.587%
2017-09-21	11.4300	11.4300	11.4300	11.4300	+0.351%	100	-2.878%
2017-09-20	11.3900	11.3900	11.3900	11.3900	+11.339%	200	-2.537%
2017-05-16	10.2300	10.2300	10.2300	10.2300	-4.749%	102	+8.514%
2017-04-17	10.7400	10.7400	10.7400	10.7400	+2.481%	500	+3.361%
2017-03-15	10.4800	10.4800	10.4800	10.4800	-0.380%	750	+5.926%
2017-02-15	10.5200	10.5200	10.5200	10.5200	-0.848%	2,360	+5.523%
2017-02-14	10.6100	10.6100	10.6100	10.6100	+0.569%	2,360	+4.628%
2017-02-09	10.5500	10.5500	10.5500	10.5500	+8.651%	2,000	+5.223%
2016-12-05	9.7100	9.7100	9.7100	9.7100	+1.675%	150	+14.325%
2016-11-30	9.5500	9.5500	9.5500	9.5500	+0.315%	500	+16.241%
2016-11-22	9.5200	9.5200	9.5200	9.5200	-3.252%	4,000	+16.607%
2016-10-19	9.8400	9.8400	9.8400	9.8400	+1.339%	2,500	+12.815%
2016-06-14	9.7100	9.7100	9.7100	9.7100	-0.918%	4,000	+14.325%
2016-06-13	9.8000	9.8000	9.8000	9.8000	+2.725%	4,000	+13.276%
2016-05-26	9.5400	9.5400	9.5400	9.5400	-2.554%	5,791	+16.363%
2016-04-21	9.7900	9.7900	9.7900	9.7900	+1.767%	860	+13.391%
2016-04-18	9.6200	9.6200	9.6200	9.6200	+19.652%	500	+15.395%
2016-02-24	8.0400	8.0400	8.0400	8.0400	-0.372%	2,000	+38.072%
2016-02-16	8.0400	8.0900	8.0400	8.0700	-15.850%	3,850	+37.559%
2015-09-24	9.5900	9.5900	9.5900	9.5900	-6.439%	706	+15.756%
2015-09-17	10.2500	10.2500	10.2500	10.2500	-10.558%	500	+8.302%
2015-07-06	11.4600	11.4600	11.4600	11.4600	-2.218%	2,600	-3.133%
2015-06-26	11.7200	11.7200	11.7200	11.7200	-1.097%	825	-5.282%
2015-06-22	11.8500	11.8500	11.8500	11.8500	-2.629%	100	-6.321%
2015-04-24	12.1700	12.1700	12.1700	12.1700	-1.057%	150	-8.784%
2015-03-26	12.3000	12.3000	12.3000	12.3000	-2.226%	185	-9.748%
2015-01-28	12.5800	12.5800	12.5800	12.5800	-6.884%	100	-11.757%
2015-01-13	13.5100	13.5100	13.5100	13.5100	-6.115%	182	-17.831%
2014-12-01	14.4000	14.4000	14.3900	14.3900	-1.032%	900	-22.856%
2014-11-12	14.5400	14.5400	14.5400	14.5400	-0.479%	100	-23.652%
2014-10-29	14.6100	14.6100	14.6100	14.6100	+1.458%	150	-24.018%
2014-10-20	14.4000	14.4000	14.4000	14.4000	+0.840%	270	-22.910%
2014-10-15	14.2800	14.2800	14.2800	14.2800	-1.856%	2,005	-22.262%
2014-09-30	14.5500	14.5500	14.5500	14.5500	-3.833%	300	-23.704%
2014-08-29	15.1300	15.1300	15.1300	15.1300	-2.324%	200	-26.629%
2014-07-03	15.4900	15.4900	15.4900	15.4900	+0.519%	100	-28.334%
2014-07-02	15.4100	15.4100	15.4100	15.4100	+5.548%	120	-27.962%
2014-02-14	14.6000	14.6000	14.6000	14.6000	-2.796%	300	-23.966%
2013-12-13	15.0200	15.0200	15.0200	15.0200	-1.119%	2,380	-26.092%
2013-12-03	15.1900	15.1900	15.1900	15.1900	-1.873%	700	-26.919%
2013-11-14	15.4800	15.4800	15.4800	15.4800	+0.650%	300	-28.288%
2013-10-28	15.3800	15.3800	15.3800	15.3800	-1.030%	300	-27.822%
2013-10-23	15.5400	15.5400	15.5400	15.5400	-7.279%	1,200	-28.565%
2013-05-23	16.7600	16.7600	16.7600	16.7600	-2.046%	800	-33.765%
2013-04-30	17.1100	17.1100	17.1100	17.1100	-0.175%	200	-35.120%
2013-04-09	17.1400	17.1400	17.1400	17.1400	+0.175%	200	-35.233%
2013-03-27	17.1100	17.1100	17.1100	17.1100	+1.303%	200	-35.120%
2013-03-08	16.8900	16.8900	16.8900	16.8900	-2.426%	1,000	-34.275%
2013-02-13	17.3100	17.3100	17.3100	17.3100	-1.142%	500	-35.869%
2013-01-08	17.5100	17.5100	17.5100	17.5100	+1.507%	400	-36.602%
2012-12-04	17.2500	17.2500	17.2500	17.2500	-0.576%	400	-35.646%
2012-08-30	17.3500	17.3500	17.3500	17.3500	+0.990%	2,000	-36.017%
2012-05-09	17.1800	17.1800	17.1800	17.1800	-1.829%	1,600	-35.384%
2012-04-26	17.5000	17.5000	17.5000	17.5000	+0.229%	200	-36.566%
2012-04-19	17.4600	17.4600	17.4600	17.4600	+0.634%	300	-36.420%
2012-04-16	17.3500	17.3500	17.3500	17.3500	-0.058%	100	-36.017%
2012-02-24	17.3600	17.3600	17.3600	17.3600	-0.344%	200	-36.054%
2012-02-23	17.4200	17.4200	17.4200	17.4200	+0.403%	1,400	-36.274%
2012-02-22	17.3500	17.3500	17.3500	17.3500	-0.173%	800	-36.017%
2012-02-21	17.3800	17.3800	17.3800	17.3800	+0.579%	700	-36.128%
2012-01-24	17.2700	17.2800	17.2700	17.2800	-2.428%	300	-35.758%
2011-08-31	17.7100	17.7100	17.7100	17.7100	-2.317%	300	-37.318%
2011-07-18	18.1300	18.1300	18.1300	18.1300	-0.220%	2,000	-38.770%
2011-07-14	18.1700	18.1700	18.1700	18.1700	+7.324%	100	-38.905%
2010-11-29	16.9300	16.9300	16.9300	16.9300	+4.313%	4,500	-34.430%
2010-07-26	16.2200	16.2300	16.2200	16.2300	0.000%	500	-31.602%

.dark-mode .vLldcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLldcS{ color: #333333; background-color: white; border: 2px solid #333333; }CYSXFISHARES S&P/TSX CDN PFDstock OTC

CYSXF
ISHARES S&P/TSX CDN PFD
stock OTC