Dark

CPD
ISHARES S&P/TSX CDN PFD SHARE
stock TSE

Inactive

Aug 2, 2024

12.08CAD-0.740%(-0.09)47,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.0100	12.1700	12.0100	12.0800	-0.740%	47,070	0.000%
2024-08-01	12.0900	12.1700	12.0500	12.1700	+0.829%	77,006	-0.740%
2024-07-31	12.1500	12.1500	12.0000	12.0700	+0.249%	73,771	+0.083%
2024-07-30	12.1200	12.1200	12.0100	12.0400	-0.331%	71,388	+0.332%
2024-07-29	12.1000	12.1600	12.0700	12.0800	+0.667%	77,131	0.000%
2024-07-26	12.1700	12.1700	12.0000	12.0000	-1.478%	67,725	+0.667%
2024-07-25	12.1500	12.2000	12.1500	12.1800	0.000%	49,449	-0.821%
2024-07-24	12.0400	12.1800	12.0400	12.1800	+0.164%	23,798	-0.821%
2024-07-23	12.1000	12.1600	12.1000	12.1600	+0.579%	30,332	-0.658%
2024-07-22	12.0300	12.1100	12.0300	12.0900	+0.332%	173,500	-0.083%
2024-07-19	12.0600	12.0800	12.0400	12.0500	-0.166%	18,802	+0.249%
2024-07-18	12.0500	12.0700	12.0300	12.0700	+0.166%	7,366	+0.083%
2024-07-17	12.0200	12.0600	12.0200	12.0500	-0.083%	32,982	+0.249%
2024-07-16	12.0200	12.0700	12.0200	12.0600	+0.249%	59,330	+0.166%
2024-07-15	12.0000	12.0600	12.0000	12.0300	0.000%	21,198	+0.416%
2024-07-12	12.0000	12.0400	12.0000	12.0300	+0.501%	103,841	+0.416%
2024-07-11	12.0100	12.0400	11.9600	11.9700	-0.416%	65,076	+0.919%
2024-07-10	12.0700	12.0800	12.0100	12.0200	-0.661%	280,851	+0.499%
2024-07-09	12.0100	12.1100	12.0000	12.1000	+0.415%	96,758	-0.165%
2024-07-08	11.9500	12.0500	11.9400	12.0500	+0.500%	60,223	+0.249%
2024-07-05	11.9000	11.9900	11.9000	11.9900	+0.419%	24,622	+0.751%
2024-07-04	11.8800	11.9400	11.8600	11.9400	+0.421%	27,757	+1.173%
2024-07-03	11.9000	11.9000	11.8500	11.8900	+0.338%	45,310	+1.598%
2024-07-02	11.8200	11.9000	11.8100	11.8500	+0.254%	63,116	+1.941%
2024-06-28	11.7600	11.8200	11.7600	11.8200	+0.596%	40,354	+2.200%
2024-06-27	11.7100	11.7800	11.6500	11.7500	+0.342%	104,839	+2.809%
2024-06-26	11.5600	11.7200	11.5600	11.7100	+1.035%	89,524	+3.160%
2024-06-25	11.5300	11.6400	11.5300	11.5900	-0.258%	78,300	+4.228%
2024-06-24	11.4400	11.6300	11.4400	11.6200	+1.043%	46,776	+3.959%
2024-06-21	11.4900	11.5100	11.4700	11.5000	+0.349%	66,507	+5.043%
2024-06-20	11.3800	11.4800	11.3500	11.4600	+1.237%	83,137	+5.410%
2024-06-19	11.3700	11.4200	11.3200	11.3200	-0.615%	116,966	+6.714%
2024-06-18	11.4500	11.5500	11.3900	11.3900	-0.350%	77,943	+6.058%
2024-06-17	11.5200	11.5300	11.3700	11.4300	-0.867%	68,407	+5.687%
2024-06-14	11.5600	11.5600	11.5100	11.5300	-0.346%	44,564	+4.770%
2024-06-13	11.7100	11.7300	11.5600	11.5700	-0.942%	59,791	+4.408%
2024-06-12	11.7600	11.7900	11.6600	11.6800	-0.171%	82,690	+3.425%
2024-06-11	11.6500	11.7300	11.6500	11.7000	0.000%	103,720	+3.248%
2024-06-10	11.6300	11.7300	11.6200	11.7000	+0.515%	58,410	+3.248%
2024-06-07	11.6700	11.7400	11.6400	11.6400	-0.767%	46,847	+3.780%
2024-06-06	11.8000	11.8100	11.7300	11.7300	-0.929%	54,315	+2.984%
2024-06-05	11.8600	11.8900	11.8400	11.8400	-0.253%	48,015	+2.027%
2024-06-04	11.8700	11.9400	11.8600	11.8700	-0.336%	40,812	+1.769%
2024-06-03	11.9300	11.9800	11.9100	11.9100	0.000%	53,589	+1.427%
2024-05-31	11.9000	11.9400	11.9000	11.9100	-0.084%	66,226	+1.427%
2024-05-30	11.9600	11.9600	11.8900	11.9200	0.000%	50,778	+1.342%
2024-05-29	11.9400	11.9500	11.9100	11.9200	-0.251%	50,240	+1.342%
2024-05-28	11.9200	11.9800	11.9200	11.9500	-0.250%	55,344	+1.088%
2024-05-27	11.8600	11.9800	11.8600	11.9800	+1.012%	79,117	+0.835%
2024-05-24	11.8700	11.8900	11.8200	11.8600	+0.169%	23,003	+1.855%
2024-05-23	11.8000	11.8500	11.7700	11.8400	+0.509%	158,975	+2.027%
2024-05-22	11.8000	11.8300	11.7800	11.7800	-0.591%	127,946	+2.547%
2024-05-21	11.8800	11.9000	11.8500	11.8500	-0.253%	90,736	+1.941%
2024-05-17	11.8800	11.8900	11.8700	11.8800	-0.252%	16,023	+1.684%
2024-05-16	11.8800	11.9200	11.8800	11.9100	0.000%	38,701	+1.427%
2024-05-15	11.8300	11.9200	11.8300	11.9100	+0.253%	65,064	+1.427%
2024-05-14	11.9000	11.9000	11.8600	11.8800	+0.253%	25,688	+1.684%
2024-05-13	11.8300	11.8800	11.8300	11.8500	-0.253%	45,187	+1.941%
2024-05-10	11.8700	11.9000	11.8600	11.8800	+0.253%	39,380	+1.684%
2024-05-09	11.9000	11.9000	11.8500	11.8500	0.000%	32,790	+1.941%
2024-05-08	11.9000	11.9000	11.8500	11.8500	-0.336%	83,370	+1.941%
2024-05-07	11.8700	11.9200	11.8400	11.8900	+0.084%	88,190	+1.598%
2024-05-06	11.8300	11.9000	11.8200	11.8800	+0.849%	59,978	+1.684%
2024-05-02	11.6800	11.7800	11.6600	11.7800	+0.943%	66,820	+2.547%
2024-05-01	11.5900	11.7100	11.5900	11.6700	+0.344%	140,942	+3.513%
2024-04-30	11.5500	11.6400	11.5500	11.6300	+0.519%	73,994	+3.869%
2024-04-29	11.5200	11.6100	11.5200	11.5700	0.000%	50,940	+4.408%
2024-04-26	11.5000	11.5900	11.5000	11.5700	+0.347%	70,344	+4.408%
2024-04-24	11.5200	11.5600	11.5200	11.5300	+0.174%	45,911	+4.770%
2024-04-23	11.5200	11.5400	11.5100	11.5100	+0.174%	31,399	+4.952%
2024-04-22	11.5200	11.5700	11.4900	11.4900	-0.433%	74,587	+5.135%
2024-04-19	11.5400	11.5900	11.5400	11.5400	-0.259%	49,793	+4.679%
2024-04-18	11.5500	11.6000	11.5500	11.5700	0.000%	20,811	+4.408%
2024-04-16	11.5800	11.5800	11.4600	11.5700	+1.048%	163,234	+4.408%
2024-04-15	11.6200	11.6200	11.4400	11.4500	-0.866%	67,523	+5.502%
2024-04-12	11.6000	11.6300	11.5450	11.5500	-0.602%	97,265	+4.589%
2024-04-11	11.5900	11.6400	11.5800	11.6200	+0.259%	59,558	+3.959%
2024-04-10	11.6000	11.6200	11.5900	11.5900	-0.172%	48,932	+4.228%
2024-04-09	11.6000	11.6200	11.6000	11.6100	0.000%	35,327	+4.048%
2024-04-08	11.5900	11.6100	11.5800	11.6100	+0.173%	41,120	+4.048%
2024-04-05	11.5700	11.6000	11.5600	11.5900	+0.086%	37,970	+4.228%
2024-04-04	11.5500	11.5900	11.5500	11.5800	+0.347%	56,165	+4.318%
2024-04-03	11.6000	11.6000	11.5400	11.5400	-0.345%	34,482	+4.679%
2024-04-02	11.5900	11.5900	11.5600	11.5800	+0.086%	1,210,836	+4.318%
2024-04-01	11.5200	11.5800	11.5200	11.5700	-0.043%	38,781	+4.408%
2024-03-28	11.5700	11.5900	11.5700	11.5750	+0.043%	24,467	+4.363%
2024-03-27	11.5400	11.5900	11.5300	11.5700	+0.434%	36,769	+4.408%
2024-03-26	11.5500	11.5500	11.5000	11.5200	+0.174%	12,812	+4.861%
2024-03-25	11.5100	11.5300	11.5000	11.5000	-0.087%	34,055	+5.043%
2024-03-22	11.5800	11.5800	11.5000	11.5100	-0.433%	41,251	+4.952%
2024-03-21	11.5800	11.5800	11.5500	11.5600	-0.259%	42,437	+4.498%
2024-03-20	11.5200	11.5900	11.5100	11.5900	+0.695%	58,291	+4.228%
2024-03-19	11.4500	11.5200	11.4500	11.5100	+0.524%	31,895	+4.952%
2024-03-18	11.4900	11.4900	11.4500	11.4500	-0.218%	37,635	+5.502%
2024-03-15	11.4200	11.4950	11.4200	11.4750	+0.394%	55,243	+5.272%
2024-03-14	11.4400	11.4700	11.4100	11.4300	-0.262%	99,362	+5.687%
2024-03-13	11.4400	11.4700	11.4100	11.4600	+0.175%	30,645	+5.410%
2024-03-12	11.4000	11.4400	11.4000	11.4400	+0.087%	20,258	+5.594%
2024-03-11	11.3500	11.4300	11.3500	11.4300	+0.351%	40,273	+5.687%
2024-03-08	11.4000	11.4000	11.3600	11.3900	+0.132%	36,057	+6.058%
2024-03-07	11.3600	11.4000	11.3600	11.3750	+0.088%	31,941	+6.198%
2024-03-06	11.3700	11.4200	11.3500	11.3650	+0.044%	20,116	+6.291%
2024-03-05	11.3700	11.4000	11.3500	11.3600	+0.088%	39,172	+6.338%
2024-03-04	11.3500	11.3550	11.3100	11.3500	+0.177%	54,449	+6.432%
2024-03-01	11.2900	11.3300	11.2900	11.3300	-0.088%	96,948	+6.620%
2024-02-29	11.2000	11.3400	11.1900	11.3400	+1.250%	136,503	+6.526%
2024-02-28	11.1300	11.2000	11.1300	11.2000	+0.448%	51,405	+7.857%
2024-02-27	11.2200	11.2200	11.1500	11.1500	-0.090%	35,819	+8.341%
2024-02-26	11.1500	11.1900	11.1500	11.1600	-0.179%	27,017	+8.244%
2024-02-23	11.2300	11.2300	11.1800	11.1800	-0.622%	90,672	+8.050%
2024-02-22	11.3000	11.3000	11.2500	11.2500	-0.177%	64,216	+7.378%
2024-02-21	11.2800	11.3200	11.2400	11.2700	+0.178%	89,491	+7.187%
2024-02-20	11.2700	11.3000	11.2500	11.2500	-0.266%	51,640	+7.378%
2024-02-16	11.2500	11.2900	11.2500	11.2800	0.000%	33,321	+7.092%
2024-02-15	11.2400	11.2800	11.2300	11.2800	+0.267%	46,059	+7.092%
2024-02-14	11.3200	11.3200	11.2200	11.2500	+0.178%	24,493	+7.378%
2024-02-13	11.1800	11.2500	11.1800	11.2300	-0.178%	70,144	+7.569%
2024-02-12	11.2300	11.2700	11.2300	11.2500	0.000%	40,568	+7.378%
2024-02-09	11.1900	11.2600	11.1900	11.2500	+0.089%	94,572	+7.378%
2024-02-08	11.3300	11.3300	11.2300	11.2400	-0.443%	99,110	+7.473%
2024-02-07	11.3300	11.3300	11.2900	11.2900	-0.441%	47,815	+6.997%
2024-02-06	11.3600	11.3700	11.3000	11.3400	0.000%	85,424	+6.526%
2024-02-05	11.4100	11.4100	11.3200	11.3400	0.000%	60,510	+6.526%
2024-02-02	11.4700	11.4700	11.3150	11.3400	-1.047%	81,253	+6.526%
2024-02-01	11.3400	11.4600	11.3000	11.4600	+1.326%	113,642	+5.410%
2024-01-31	11.2900	11.3300	11.2900	11.3100	+0.088%	58,014	+6.808%
2024-01-30	11.2900	11.3000	11.2700	11.3000	+0.444%	57,731	+6.903%
2024-01-29	11.2500	11.2800	11.2300	11.2500	0.000%	84,004	+7.378%
2024-01-26	11.2200	11.2500	11.1900	11.2500	+0.357%	41,912	+7.378%
2024-01-25	11.2800	11.2900	11.2000	11.2100	-0.444%	54,109	+7.761%
2024-01-24	11.2200	11.2700	11.2150	11.2600	+0.178%	62,809	+7.282%
2024-01-23	11.2100	11.2500	11.1900	11.2400	+0.268%	33,356	+7.473%
2024-01-22	11.2200	11.2200	11.1800	11.2100	+0.268%	37,172	+7.761%
2024-01-19	11.1600	11.2200	11.0900	11.1800	+0.449%	61,695	+8.050%
2024-01-18	11.0700	11.1600	11.0700	11.1300	+0.270%	51,714	+8.535%
2024-01-17	11.1200	11.1600	11.0900	11.1000	-0.359%	39,438	+8.829%
2024-01-16	11.0400	11.1400	11.0400	11.1400	+0.632%	85,449	+8.438%
2024-01-15	11.0500	11.0800	11.0300	11.0700	+0.181%	68,327	+9.124%
2024-01-12	11.0600	11.0600	11.0200	11.0500	+0.272%	90,310	+9.321%
2024-01-11	11.0100	11.0600	11.0100	11.0200	-0.181%	92,385	+9.619%
2024-01-10	10.9800	11.0400	10.9800	11.0400	+0.546%	75,320	+9.420%
2024-01-09	10.9300	11.0000	10.9300	10.9800	+0.182%	57,193	+10.018%
2024-01-08	10.9200	10.9700	10.8800	10.9600	+0.091%	106,846	+10.219%
2024-01-05	10.8500	10.9500	10.8500	10.9500	+0.736%	77,310	+10.320%
2024-01-04	10.8100	10.8900	10.8100	10.8700	+0.277%	74,023	+11.132%
2024-01-03	10.7700	10.8500	10.7350	10.8400	+0.931%	119,330	+11.439%
2024-01-02	10.7900	10.7900	10.7300	10.7400	-0.186%	55,313	+12.477%
2023-12-29	10.6600	10.7600	10.6500	10.7600	+0.655%	104,516	+12.268%
2023-12-28	10.6400	10.6900	10.6200	10.6900	0.000%	90,007	+13.003%
2023-12-27	10.6600	10.7300	10.6500	10.6900	-0.466%	166,714	+13.003%
2023-12-22	10.6500	10.7400	10.6500	10.7400	+0.656%	59,369	+12.477%
2023-12-21	10.6800	10.6900	10.6600	10.6700	+0.188%	103,254	+13.215%
2023-12-20	10.6700	10.6800	10.6400	10.6500	-0.094%	80,222	+13.427%
2023-12-19	10.6700	10.6800	10.6500	10.6600	-0.467%	141,192	+13.321%
2023-12-18	10.6900	10.7400	10.6300	10.7100	0.000%	161,779	+12.792%
2023-12-15	10.6900	10.7100	10.6600	10.7100	-0.372%	132,342	+12.792%
2023-12-14	10.6000	10.7500	10.6000	10.7500	+0.939%	136,438	+12.372%
2023-12-13	10.5200	10.6600	10.5100	10.6500	+0.852%	177,840	+13.427%
2023-12-12	10.5500	10.5700	10.5100	10.5600	+0.095%	134,644	+14.394%
2023-12-08	10.5900	10.6100	10.5400	10.5500	-0.284%	154,944	+14.502%
2023-12-07	10.6600	10.6800	10.5800	10.5800	-0.936%	207,269	+14.178%
2023-12-06	10.7300	10.7300	10.6650	10.6800	-0.187%	153,270	+13.109%
2023-12-05	10.7300	10.7300	10.6800	10.7000	-0.372%	60,034	+12.897%
2023-12-04	10.7200	10.7500	10.6850	10.7400	+0.280%	79,603	+12.477%
2023-12-01	10.6600	10.7200	10.6400	10.7100	+0.375%	83,310	+12.792%
2023-11-30	10.7000	10.7000	10.6300	10.6700	+0.188%	69,478	+13.215%
2023-11-29	10.6100	10.6600	10.6000	10.6500	+0.282%	90,968	+13.427%
2023-11-28	10.7100	10.7100	10.6100	10.6200	-0.282%	46,828	+13.748%
2023-11-27	10.7000	10.7100	10.6500	10.6500	-0.374%	113,315	+13.427%
2023-11-24	10.6700	10.7100	10.6200	10.6900	+0.470%	28,335	+13.003%
2023-11-23	10.7000	10.7000	10.5600	10.6400	+0.377%	16,062	+13.534%
2023-11-22	10.3700	10.6800	10.3700	10.6000	+2.614%	111,059	+13.962%
2023-11-21	10.3600	10.3650	10.3150	10.3300	-0.768%	58,013	+16.941%
2023-11-20	10.3800	10.4200	10.3600	10.4100	+0.289%	83,755	+16.042%
2023-11-17	10.4000	10.4100	10.3700	10.3800	-0.192%	48,887	+16.378%
2023-11-16	10.3700	10.4300	10.3700	10.4000	-0.288%	99,510	+16.154%
2023-11-15	10.2400	10.4300	10.2400	10.4300	+1.756%	91,028	+15.820%
2023-11-14	10.2200	10.3400	10.2000	10.2500	+0.886%	181,974	+17.854%
2023-11-13	10.1600	10.1900	10.1500	10.1600	-0.392%	31,397	+18.898%
2023-11-10	10.2100	10.2300	10.1700	10.2000	-0.049%	107,799	+18.431%
2023-11-09	10.3100	10.3100	10.2050	10.2050	-0.826%	70,387	+18.373%
2023-11-08	10.2700	10.2900	10.2500	10.2900	+0.390%	61,081	+17.396%
2023-11-07	10.3400	10.3400	10.2400	10.2500	-0.195%	89,031	+17.854%
2023-11-06	10.3300	10.3500	10.2700	10.2700	-0.581%	106,840	+17.624%
2023-11-03	10.1700	10.3500	10.1700	10.3300	+1.974%	157,735	+16.941%
2023-11-02	9.9800	10.1300	9.9800	10.1300	+2.014%	107,312	+19.250%
2023-11-01	9.8000	9.9300	9.8000	9.9300	+1.017%	139,905	+21.652%
2023-10-31	9.7100	9.8400	9.6800	9.8300	+0.924%	56,912	+22.889%
2023-10-30	9.7600	9.7600	9.6600	9.7400	+0.516%	79,314	+24.025%
2023-10-27	9.7000	9.7100	9.6700	9.6900	+0.207%	70,414	+24.665%
2023-10-26	9.7100	9.7100	9.6550	9.6700	-0.514%	50,364	+24.922%
2023-10-25	9.7900	9.7900	9.7200	9.7200	-1.220%	18,835	+24.280%
2023-10-24	9.9500	9.9500	9.8300	9.8400	-0.102%	52,235	+22.764%
2023-10-23	9.9400	9.9400	9.8500	9.8500	-1.204%	42,705	+22.640%
2023-10-20	10.0000	10.0100	9.9700	9.9700	-0.449%	44,911	+21.163%
2023-10-19	10.0300	10.0400	10.0100	10.0150	-0.050%	27,309	+20.619%
2023-10-18	10.0400	10.0600	10.0200	10.0200	-0.595%	116,440	+20.559%
2023-10-17	10.0800	10.0900	10.0500	10.0800	0.000%	30,320	+19.841%
2023-10-16	10.0700	10.0900	10.0700	10.0800	-0.099%	45,390	+19.841%
2023-10-13	10.1500	10.1500	10.0800	10.0900	-0.099%	19,297	+19.722%
2023-10-12	10.1100	10.1100	10.0800	10.1000	-0.099%	44,697	+19.604%
2023-10-11	10.0700	10.1200	10.0700	10.1100	+0.298%	18,292	+19.486%
2023-10-10	10.0600	10.1000	10.0600	10.0800	+0.299%	95,594	+19.841%
2023-10-06	10.0400	10.0800	10.0300	10.0500	0.000%	51,045	+20.199%
2023-10-05	10.0800	10.0900	10.0500	10.0500	-0.199%	65,104	+20.199%
2023-10-04	10.1000	10.1100	10.0700	10.0700	-0.297%	37,680	+19.960%
2023-10-03	10.1500	10.2000	10.1000	10.1000	-0.883%	55,122	+19.604%
2023-10-02	10.1500	10.2100	10.1500	10.1900	+0.098%	35,810	+18.548%
2023-09-29	10.1500	10.2000	10.1500	10.1800	+0.098%	50,731	+18.664%
2023-09-28	10.1200	10.2100	10.1200	10.1700	+0.494%	31,041	+18.781%
2023-09-27	10.1600	10.2000	10.1200	10.1200	-0.197%	68,522	+19.368%
2023-09-26	10.1500	10.2000	10.1400	10.1400	-0.197%	62,974	+19.132%
2023-09-25	10.1100	10.1750	10.0800	10.1600	+0.694%	133,113	+18.898%
2023-09-22	10.1000	10.1100	10.0900	10.0900	+0.099%	32,761	+19.722%
2023-09-21	10.0900	10.1200	10.0800	10.0800	-0.099%	89,806	+19.841%
2023-09-20	10.0900	10.1100	10.0900	10.0900	-0.099%	70,020	+19.722%
2023-09-19	10.1500	10.1500	10.1000	10.1000	-0.099%	49,126	+19.604%
2023-09-18	10.1000	10.1300	10.1000	10.1100	0.000%	54,408	+19.486%
2023-09-15	10.1000	10.1200	10.0800	10.1100	+0.099%	244,666	+19.486%
2023-09-14	10.0700	10.1000	10.0600	10.1000	+0.298%	39,760	+19.604%
2023-09-13	10.0500	10.1000	10.0500	10.0700	-0.198%	26,347	+19.960%
2023-09-12	10.1100	10.1300	10.0800	10.0900	-0.395%	30,536	+19.722%
2023-09-11	10.1300	10.1400	10.1000	10.1300	+0.099%	117,287	+19.250%
2023-09-08	10.1100	10.1400	10.1100	10.1200	0.000%	57,322	+19.368%
2023-09-07	10.1500	10.1800	10.1200	10.1200	-0.394%	93,742	+19.368%
2023-09-06	10.2200	10.2200	10.1600	10.1600	-0.392%	59,738	+18.898%
2023-09-05	10.1800	10.2000	10.1500	10.2000	+0.098%	70,434	+18.431%
2023-09-01	10.1300	10.1900	10.1200	10.1900	+0.592%	60,451	+18.548%
2023-08-31	10.1300	10.1400	10.1000	10.1300	+0.198%	49,279	+19.250%
2023-08-30	10.0900	10.1300	10.0900	10.1100	-0.099%	56,282	+19.486%
2023-08-29	10.1600	10.1800	10.1100	10.1200	0.000%	48,708	+19.368%
2023-08-28	10.1400	10.1700	10.1200	10.1200	-0.394%	41,879	+19.368%
2023-08-25	10.1500	10.2500	10.1300	10.1600	-0.490%	70,959	+18.898%
2023-08-24	10.3300	10.3300	10.2100	10.2100	-0.196%	54,710	+18.315%
2023-08-23	10.2300	10.2800	10.2300	10.2300	-0.195%	91,617	+18.084%
2023-08-22	10.3500	10.3700	10.2300	10.2500	-0.774%	78,394	+17.854%
2023-08-21	10.3800	10.3850	10.3300	10.3300	-0.482%	32,512	+16.941%
2023-08-18	10.4000	10.4700	10.3800	10.3800	-0.670%	39,321	+16.378%
2023-08-17	10.5400	10.5400	10.4500	10.4500	-0.381%	55,721	+15.598%
2023-08-16	10.5300	10.5300	10.4700	10.4900	-0.095%	29,995	+15.157%
2023-08-15	10.5000	10.5300	10.4900	10.5000	-0.190%	29,094	+15.048%
2023-08-14	10.5700	10.5700	10.5200	10.5200	-0.567%	45,306	+14.829%
2023-08-11	10.5500	10.5800	10.5400	10.5800	0.000%	54,561	+14.178%
2023-08-10	10.5600	10.5800	10.5400	10.5800	+0.284%	54,313	+14.178%
2023-08-09	10.5200	10.5600	10.5200	10.5500	-0.189%	25,310	+14.502%
2023-08-08	10.5300	10.5700	10.5300	10.5700	+0.095%	47,212	+14.286%
2023-08-04	10.5400	10.5600	10.5400	10.5600	+0.095%	57,277	+14.394%
2023-08-03	10.5400	10.5900	10.5200	10.5500	-0.189%	104,708	+14.502%
2023-08-02	10.5600	10.6000	10.5500	10.5700	-0.283%	31,690	+14.286%
2023-08-01	10.5700	10.6300	10.5700	10.6000	-0.376%	38,193	+13.962%
2023-07-31	10.5600	10.6400	10.5500	10.6400	+0.377%	53,715	+13.534%
2023-07-28	10.5400	10.6000	10.5400	10.6000	+0.379%	55,025	+13.962%
2023-07-27	10.6300	10.6300	10.5500	10.5600	-0.189%	17,899	+14.394%
2023-07-26	10.5300	10.5800	10.5300	10.5800	+0.095%	65,660	+14.178%
2023-07-25	10.6700	10.6700	10.5700	10.5700	-0.751%	78,268	+14.286%
2023-07-24	10.6600	10.6900	10.6400	10.6500	-0.281%	56,409	+13.427%
2023-07-21	10.6400	10.6800	10.6300	10.6800	+0.376%	36,294	+13.109%
2023-07-20	10.5800	10.6500	10.5800	10.6400	+0.283%	48,213	+13.534%
2023-07-19	10.5400	10.6100	10.5400	10.6100	+0.760%	60,393	+13.855%
2023-07-18	10.5100	10.5600	10.5100	10.5300	-0.190%	57,958	+14.720%
2023-07-17	10.5000	10.5500	10.4900	10.5500	+0.381%	34,118	+14.502%
2023-07-14	10.5000	10.5200	10.4800	10.5100	+0.191%	16,316	+14.938%
2023-07-13	10.4700	10.5100	10.4600	10.4900	+0.191%	31,282	+15.157%
2023-07-12	10.4800	10.4800	10.4450	10.4700	-0.095%	53,444	+15.377%
2023-07-11	10.5000	10.5000	10.4700	10.4800	0.000%	21,442	+15.267%
2023-07-10	10.4700	10.4850	10.4550	10.4800	+0.287%	32,395	+15.267%
2023-07-07	10.4700	10.4900	10.4500	10.4500	-0.191%	41,044	+15.598%
2023-07-06	10.4800	10.5000	10.4600	10.4700	-0.286%	58,292	+15.377%
2023-07-05	10.4900	10.5000	10.4800	10.5000	0.000%	23,407	+15.048%
2023-07-04	10.5200	10.5200	10.4800	10.5000	+0.287%	48,996	+15.048%
2023-06-30	10.4200	10.4800	10.4200	10.4700	+0.384%	43,217	+15.377%
2023-06-29	10.4600	10.4700	10.4300	10.4300	0.000%	33,920	+15.820%
2023-06-28	10.4900	10.4900	10.4300	10.4300	-0.096%	44,813	+15.820%
2023-06-27	10.5300	10.5300	10.4400	10.4400	-0.571%	49,162	+15.709%
2023-06-26	10.5400	10.5500	10.5000	10.5000	-0.756%	40,111	+15.048%
2023-06-23	10.4900	10.5900	10.4900	10.5800	+0.095%	53,996	+14.178%
2023-06-22	10.5600	10.6100	10.5550	10.5700	-0.189%	29,505	+14.286%
2023-06-21	10.6300	10.6300	10.5800	10.5900	-0.282%	77,577	+14.070%
2023-06-20	10.7200	10.7200	10.6200	10.6200	-0.655%	65,393	+13.748%
2023-06-19	10.7200	10.7200	10.6700	10.6900	0.000%	20,848	+13.003%
2023-06-16	10.6500	10.7300	10.6500	10.6900	-0.187%	29,313	+13.003%
2023-06-15	10.6900	10.7200	10.6900	10.7100	+0.563%	27,710	+12.792%
2023-06-14	10.6800	10.7100	10.6500	10.6500	-0.187%	31,484	+13.427%
2023-06-13	10.6800	10.6900	10.6100	10.6700	+0.471%	104,525	+13.215%
2023-06-12	10.6400	10.6400	10.6000	10.6200	0.000%	29,205	+13.748%
2023-06-09	10.6200	10.6700	10.6000	10.6200	-0.469%	129,603	+13.748%
2023-06-08	10.5800	10.6700	10.5800	10.6700	+0.755%	28,326	+13.215%
2023-06-07	10.6600	10.6600	10.5700	10.5900	-0.470%	90,584	+14.070%
2023-06-06	10.5800	10.6500	10.5600	10.6400	+0.094%	76,067	+13.534%
2023-06-05	10.5500	10.6300	10.5500	10.6300	-0.094%	43,248	+13.641%
2023-06-02	10.4700	10.6400	10.4700	10.6400	+1.527%	57,180	+13.534%
2023-06-01	10.4300	10.4800	10.4300	10.4800	+0.576%	48,902	+15.267%
2023-05-31	10.4500	10.4500	10.3700	10.4200	+0.289%	50,335	+15.931%
2023-05-30	10.3700	10.4300	10.3700	10.3900	-0.384%	28,860	+16.266%
2023-05-29	10.4000	10.4400	10.3600	10.4300	+0.676%	18,113	+15.820%
2023-05-26	10.3400	10.3800	10.3200	10.3600	+0.193%	282,296	+16.602%
2023-05-25	10.4500	10.5000	10.3400	10.3400	-1.242%	38,643	+16.828%
2023-05-24	10.5200	10.5400	10.4700	10.4700	-0.946%	48,875	+15.377%
2023-05-23	10.6200	10.6200	10.5700	10.5700	-0.189%	40,865	+14.286%
2023-05-19	10.5900	10.6200	10.5700	10.5900	-0.189%	12,670	+14.070%
2023-05-18	10.5800	10.6500	10.5700	10.6100	+0.189%	35,400	+13.855%
2023-05-17	10.5800	10.6500	10.5800	10.5900	+0.095%	49,808	+14.070%
2023-05-16	10.6700	10.7000	10.5800	10.5800	-1.121%	39,219	+14.178%
2023-05-15	10.6700	10.7000	10.6500	10.7000	+0.094%	57,034	+12.897%
2023-05-12	10.7000	10.7400	10.6600	10.6900	-0.093%	140,396	+13.003%
2023-05-11	10.7100	10.7300	10.7000	10.7000	-0.093%	24,396	+12.897%
2023-05-10	10.7600	10.7600	10.7000	10.7100	-0.372%	37,642	+12.792%
2023-05-09	10.7500	10.8900	10.7300	10.7500	0.000%	74,470	+12.372%
2023-05-08	10.7900	10.8100	10.7500	10.7500	-0.186%	31,145	+12.372%
2023-05-05	10.7900	10.8400	10.7700	10.7700	+0.093%	48,040	+12.163%
2023-05-04	10.8400	10.8500	10.7550	10.7600	-0.370%	47,651	+12.268%
2023-05-03	10.8900	10.8900	10.7900	10.8000	-0.461%	57,711	+11.852%
2023-05-02	10.8300	10.9000	10.8250	10.8500	-0.092%	50,804	+11.336%
2023-05-01	10.9100	10.9100	10.8500	10.8600	+0.185%	51,974	+11.234%
2023-04-28	10.8500	10.9300	10.8400	10.8400	-0.550%	57,588	+11.439%
2023-04-27	10.8800	10.9000	10.8300	10.9000	+0.739%	79,506	+10.826%
2023-04-26	11.0800	11.0800	10.8200	10.8200	-1.187%	73,503	+11.645%
2023-04-25	10.9900	10.9900	10.9400	10.9500	-0.182%	33,853	+10.320%
2023-04-24	11.0300	11.0400	10.9700	10.9700	-0.634%	43,657	+10.119%
2023-04-21	10.9200	11.0800	10.9200	11.0400	+0.638%	204,052	+9.420%
2023-04-20	10.8900	10.9800	10.8900	10.9700	0.000%	71,493	+10.119%
2023-04-19	11.0000	11.0000	10.9300	10.9700	-0.091%	36,297	+10.119%
2023-04-18	10.9000	11.0000	10.9000	10.9800	+0.457%	77,936	+10.018%
2023-04-17	10.9300	10.9600	10.9000	10.9300	+0.275%	51,272	+10.522%
2023-04-14	10.8800	10.9400	10.8700	10.9000	-0.457%	57,286	+10.826%
2023-04-13	10.9300	10.9500	10.8700	10.9500	+0.551%	47,018	+10.320%
2023-04-12	10.8800	10.8900	10.8500	10.8900	-0.092%	56,030	+10.927%
2023-04-11	10.8000	10.9100	10.7900	10.9000	+1.019%	65,320	+10.826%
2023-04-10	10.7700	10.8200	10.7700	10.7900	0.000%	67,861	+11.956%
2023-04-06	10.8000	10.8300	10.7800	10.7900	-0.277%	66,460	+11.956%
2023-04-05	10.8400	10.9100	10.8000	10.8200	-0.276%	54,852	+11.645%
2023-04-04	10.8400	10.9100	10.8400	10.8500	-0.459%	57,631	+11.336%
2023-04-03	10.9500	11.1000	10.8500	10.9000	0.000%	86,723	+10.826%
2023-03-31	10.9000	10.9100	10.8600	10.9000	+0.276%	55,862	+10.826%
2023-03-30	10.8400	10.8900	10.7900	10.8700	+0.277%	14,979	+11.132%
2023-03-29	10.8600	10.8900	10.7900	10.8400	-0.276%	69,778	+11.439%
2023-03-28	10.8900	10.9100	10.8700	10.8700	-0.184%	43,324	+11.132%
2023-03-27	10.8900	10.9100	10.8600	10.8900	+0.276%	56,393	+10.927%
2023-03-24	10.8500	10.9000	10.8500	10.8600	-0.367%	47,410	+11.234%
2023-03-23	10.8500	10.9900	10.8500	10.9000	-0.274%	58,461	+10.826%
2023-03-22	11.0200	11.0200	10.9300	10.9300	-1.086%	90,738	+10.522%
2023-03-21	10.9500	11.0500	10.9000	11.0500	+1.563%	129,964	+9.321%
2023-03-20	11.0700	11.0700	10.8300	10.8800	-0.820%	105,511	+11.029%
2023-03-17	11.0400	11.0400	10.9000	10.9700	-0.724%	49,780	+10.119%
2023-03-16	10.7600	11.0500	10.7600	11.0500	+2.126%	177,602	+9.321%
2023-03-15	10.9500	11.0100	10.7550	10.8200	-2.258%	237,918	+11.645%
2023-03-14	11.1300	11.2000	11.0500	11.0700	+0.090%	76,500	+9.124%
2023-03-13	11.1500	11.1500	10.9900	11.0600	-0.718%	152,895	+9.222%
2023-03-10	11.1700	11.2300	11.1000	11.1400	-0.624%	78,542	+8.438%
2023-03-09	11.3000	11.3000	11.2000	11.2100	-0.532%	50,900	+7.761%
2023-03-08	11.2400	11.3200	11.2400	11.2700	0.000%	50,222	+7.187%
2023-03-07	11.3200	11.3300	11.2600	11.2700	-0.354%	93,898	+7.187%
2023-03-06	11.4100	11.4100	11.3100	11.3100	-0.702%	73,549	+6.808%
2023-03-03	11.3800	11.4000	11.3400	11.3900	+0.176%	44,981	+6.058%
2023-03-02	11.3600	11.4200	11.3500	11.3700	-0.263%	63,857	+6.245%
2023-03-01	11.3900	11.4300	11.3700	11.4000	+0.441%	51,924	+5.965%
2023-02-28	11.3800	11.4200	11.3500	11.3500	-0.526%	83,452	+6.432%
2023-02-27	11.4000	11.4400	11.3900	11.4100	+0.088%	60,093	+5.872%
2023-02-24	11.4200	11.4600	11.3700	11.4000	-0.262%	82,460	+5.965%
2023-02-23	11.4800	11.4800	11.3900	11.4300	+0.263%	129,113	+5.687%
2023-02-22	11.5000	11.5400	11.4000	11.4000	-1.384%	33,990	+5.965%
2023-02-21	11.5800	11.6000	11.5200	11.5600	-0.259%	157,141	+4.498%
2023-02-17	11.6000	11.6300	11.5800	11.5900	-0.172%	102,582	+4.228%
2023-02-16	11.6000	11.6400	11.6000	11.6100	-0.258%	18,398	+4.048%
2023-02-15	11.5800	11.6500	11.5800	11.6400	+0.172%	63,203	+3.780%
2023-02-14	11.5800	11.6200	11.5800	11.6200	+0.172%	83,047	+3.959%
2023-02-13	11.5800	11.6300	11.5800	11.6000	-0.086%	38,829	+4.138%
2023-02-10	11.6800	11.6900	11.6000	11.6100	-0.514%	40,188	+4.048%
2023-02-09	11.6600	11.6900	11.6400	11.6700	+0.086%	114,677	+3.513%
2023-02-08	11.6100	11.6700	11.6100	11.6600	-0.257%	43,740	+3.602%

.dark-mode .PSB7CV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSB7CV{ color: #333333; background-color: white; border: 2px solid #333333; }CPDISHARES S&P/TSX CDN PFD SHAREstock TSE

CPD
ISHARES S&P/TSX CDN PFD SHARE
stock TSE