Dark

FPR
CI PREFERRED SHARE ETF
stock TSE

Inactive

Jul 24, 2024

22.20CAD+0.955%(+0.21)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-24	22.2000	22.2000	22.2000	22.2000	+0.955%	100	0.000%
2024-07-23	21.9900	21.9900	21.9900	21.9900	-0.091%	100	+0.955%
2024-07-19	22.0100	22.0100	22.0100	22.0100	+0.732%	100	+0.863%
2024-07-18	21.8500	21.8500	21.8500	21.8500	+0.599%	100	+1.602%
2024-07-12	21.7300	21.7300	21.7200	21.7200	-0.138%	200	+2.210%
2024-07-09	21.7500	21.7500	21.7500	21.7500	+0.369%	400	+2.069%
2024-07-04	21.6700	21.6700	21.6700	21.6700	+0.744%	100	+2.446%
2024-07-03	21.5100	21.5100	21.5100	21.5100	+0.047%	3,400	+3.208%
2024-06-28	21.5000	21.5000	21.5000	21.5000	+0.797%	200	+3.256%
2024-06-25	21.3200	21.3300	21.3200	21.3300	+2.009%	625	+4.079%
2024-06-20	21.0300	21.0900	20.9100	20.9100	-0.239%	2,100	+6.169%
2024-06-17	20.9600	20.9600	20.9600	20.9600	-1.873%	100	+5.916%
2024-06-11	21.2100	21.3800	21.2100	21.3600	-2.108%	3,100	+3.933%
2024-06-03	21.8500	21.8600	21.8200	21.8200	+3.412%	1,300	+1.742%
2024-04-24	21.1200	21.1200	21.1000	21.1000	-0.425%	3,800	+5.213%
2024-04-19	21.1900	21.1900	21.1900	21.1900	-0.470%	100	+4.766%
2024-04-11	21.2900	21.2900	21.2900	21.2900	-0.188%	800	+4.274%
2024-04-05	21.1600	21.3300	21.1600	21.3300	+0.235%	200	+4.079%
2024-04-03	21.2800	21.2800	21.2800	21.2800	0.000%	100	+4.323%
2024-04-02	21.2800	21.2800	21.2800	21.2800	0.000%	100	+4.323%
2024-04-01	21.2800	21.2800	21.2800	21.2800	-0.977%	100	+4.323%
2024-03-28	21.5600	21.5600	21.4900	21.4900	+1.272%	600	+3.304%
2024-03-25	21.2300	21.2300	21.2200	21.2200	-0.795%	400	+4.618%
2024-03-20	21.3900	21.3900	21.3900	21.3900	+1.230%	100	+3.787%
2024-03-08	21.1300	21.1300	21.1300	21.1300	+1.392%	100	+5.064%
2024-03-06	20.8500	20.8500	20.8400	20.8400	-0.192%	200	+6.526%
2024-03-01	20.8800	20.8800	20.8800	20.8800	+1.310%	100	+6.322%
2024-02-27	20.9600	20.9600	20.6100	20.6100	-0.579%	1,400	+7.715%
2024-02-23	20.7200	20.7300	20.7200	20.7300	+0.339%	300	+7.091%
2024-02-16	20.6600	20.6600	20.6600	20.6600	+0.486%	100	+7.454%
2024-02-12	20.5600	20.5600	20.5600	20.5600	+0.293%	100	+7.977%
2024-02-09	20.4800	20.5000	20.4800	20.5000	-1.014%	1,200	+8.293%
2024-02-06	20.7100	20.7100	20.7100	20.7100	0.000%	502	+7.195%
2024-02-05	20.7200	20.7200	20.7000	20.7100	-1.146%	21,900	+7.195%
2024-02-02	20.9500	20.9500	20.9500	20.9500	+0.721%	100	+5.967%
2024-02-01	20.7500	20.8000	20.7500	20.8000	+2.011%	500	+6.731%
2024-01-19	20.3800	20.3900	20.3800	20.3900	+1.041%	300	+8.877%
2024-01-17	20.1900	20.1900	20.1800	20.1800	-0.444%	1,900	+10.010%
2024-01-16	20.2900	20.2900	20.2700	20.2700	+0.247%	3,000	+9.521%
2024-01-15	20.2300	20.2300	20.2200	20.2200	-0.148%	550	+9.792%
2024-01-11	20.2100	20.2500	20.2100	20.2500	+0.198%	3,595	+9.630%
2024-01-10	20.1000	20.2100	20.1000	20.2100	+0.748%	765	+9.847%
2024-01-05	20.0600	20.0600	20.0600	20.0600	+1.983%	100	+10.668%
2024-01-02	19.6700	19.6700	19.6700	19.6700	+0.460%	100	+12.862%
2023-12-29	19.5800	19.5800	19.5800	19.5800	-1.559%	100	+13.381%
2023-12-28	19.8900	19.8900	19.8900	19.8900	+1.118%	185	+11.614%
2023-12-27	19.6700	19.6700	19.6700	19.6700	+1.235%	100	+12.862%
2023-12-22	19.4300	19.4300	19.4300	19.4300	-0.715%	3,000	+14.256%
2023-12-19	19.5600	19.5700	19.5600	19.5700	0.000%	6,106	+13.439%
2023-12-18	20.0000	20.0000	19.5700	19.5700	-0.458%	350	+13.439%
2023-12-14	19.7000	19.7000	19.6600	19.6600	+1.602%	297	+12.920%
2023-12-13	19.3600	19.3600	19.3500	19.3500	-0.769%	900	+14.729%
2023-12-08	19.3500	19.5000	19.3500	19.5000	-0.205%	1,462	+13.846%
2023-12-07	19.5800	19.5800	19.5400	19.5400	-1.462%	200	+13.613%
2023-12-04	19.8300	19.8300	19.8300	19.8300	+0.711%	500	+11.952%
2023-12-01	19.6900	19.6900	19.6900	19.6900	+0.255%	100	+12.748%
2023-11-28	19.4500	19.6400	19.4500	19.6400	+0.051%	900	+13.035%
2023-11-27	19.6300	19.6300	19.6300	19.6300	-0.456%	100	+13.092%
2023-11-24	19.7200	19.7200	19.7200	19.7200	+3.030%	1,000	+12.576%
2023-11-16	19.1400	19.1400	19.1400	19.1400	+1.163%	100	+15.987%
2023-11-14	18.8800	18.9200	18.8800	18.9200	+0.907%	700	+17.336%
2023-11-06	18.7500	18.7500	18.7500	18.7500	-0.689%	100	+18.400%
2023-11-03	18.8800	18.8800	18.8800	18.8800	+1.834%	1,066	+17.585%
2023-11-02	18.5400	18.5400	18.5400	18.5400	+2.488%	190	+19.741%
2023-10-25	18.1100	18.1100	18.0900	18.0900	-1.685%	308	+22.720%
2023-10-23	18.6400	18.6400	18.4000	18.4000	-0.755%	1,200	+20.652%
2023-10-20	18.5400	18.5400	18.5400	18.5400	-1.014%	800	+19.741%
2023-10-17	18.7300	18.7300	18.7300	18.7300	-0.372%	550	+18.526%
2023-10-13	19.0300	19.0300	18.8000	18.8000	0.000%	600	+18.085%
2023-10-12	18.8000	18.8000	18.8000	18.8000	+0.427%	100	+18.085%
2023-10-10	18.7400	18.7400	18.7200	18.7200	+0.268%	1,901	+18.590%
2023-10-06	18.6700	18.6700	18.6700	18.6700	-0.427%	200	+18.907%
2023-10-04	18.7500	18.7500	18.7500	18.7500	-0.319%	436	+18.400%
2023-10-03	18.8100	18.8100	18.8100	18.8100	-1.000%	200	+18.022%
2023-09-29	19.1800	19.1800	19.0000	19.0000	+0.105%	320	+16.842%
2023-09-22	18.9800	18.9800	18.9800	18.9800	+0.797%	100	+16.965%
2023-09-20	18.8300	18.8300	18.8300	18.8300	-0.738%	516	+17.897%
2023-09-18	18.9700	18.9700	18.9700	18.9700	+1.173%	100	+17.027%
2023-09-14	18.7500	18.7500	18.7500	18.7500	-0.213%	500	+18.400%
2023-09-12	18.7900	18.7900	18.7900	18.7900	-0.212%	1,000	+18.148%
2023-09-11	18.8500	18.8500	18.8300	18.8300	-0.265%	1,700	+17.897%
2023-09-06	18.8800	18.8800	18.8800	18.8800	0.000%	500	+17.585%
2023-08-30	18.8800	18.8800	18.8800	18.8800	-2.980%	800	+17.585%
2023-08-11	19.4600	19.4600	19.4600	19.4600	-0.205%	100	+14.080%
2023-08-10	19.5000	19.5000	19.5000	19.5000	+0.309%	700	+13.846%
2023-08-04	19.4700	19.4700	19.4400	19.4400	-0.359%	8,184	+14.198%
2023-08-03	19.6900	19.6900	19.5100	19.5100	+0.308%	300	+13.788%
2023-08-02	19.4500	19.4500	19.4500	19.4500	-0.154%	700	+14.139%
2023-07-31	19.4600	19.4800	19.4600	19.4800	+0.206%	2,450	+13.963%
2023-07-28	19.6800	19.6900	19.4400	19.4400	-0.308%	1,800	+14.198%
2023-07-26	19.5000	19.5000	19.5000	19.5000	-0.612%	300	+13.846%
2023-07-25	19.5200	19.6200	19.5200	19.6200	-0.406%	800	+13.150%
2023-07-24	19.7000	19.7000	19.7000	19.7000	+0.819%	500	+12.690%
2023-07-20	19.5000	19.5400	19.5000	19.5400	+0.205%	650	+13.613%
2023-07-19	19.5000	19.5000	19.5000	19.5000	+0.412%	500	+13.846%
2023-07-14	19.4200	19.4200	19.4200	19.4200	-0.257%	1,506	+14.315%
2023-07-13	19.4700	19.4700	19.4700	19.4700	+0.309%	175	+14.022%
2023-07-12	19.4100	19.4100	19.4100	19.4100	-0.410%	500	+14.374%
2023-07-05	19.4900	19.4900	19.4900	19.4900	-0.409%	100	+13.905%
2023-06-30	19.5700	19.5700	19.5700	19.5700	+1.137%	400	+13.439%
2023-06-27	19.3500	19.3500	19.3500	19.3500	-0.769%	100	+14.729%
2023-06-26	19.5600	19.5600	19.5000	19.5000	-1.961%	371	+13.846%
2023-06-20	19.7200	19.8900	19.7200	19.8900	+0.760%	600	+11.614%
2023-06-15	19.7300	19.7400	19.7300	19.7400	+0.203%	900	+12.462%
2023-06-14	19.7000	19.7000	19.7000	19.7000	+0.102%	300	+12.690%
2023-06-13	19.6300	19.6800	19.6300	19.6800	-0.354%	2,500	+12.805%
2023-06-08	19.7500	19.7500	19.7500	19.7500	+1.126%	505	+12.405%
2023-06-06	19.5700	19.5700	19.5000	19.5300	+0.411%	23,901	+13.671%
2023-06-02	19.5000	19.5000	19.4500	19.4500	0.000%	306	+14.139%
2023-05-26	19.4500	19.4500	19.4500	19.4500	-0.256%	900	+14.139%
2023-05-24	19.5000	19.5000	19.5000	19.5000	+0.464%	400	+13.846%
2023-05-19	19.4100	19.4100	19.4100	19.4100	-1.672%	130	+14.374%
2023-05-17	19.7400	19.7400	19.7400	19.7400	+0.051%	1,000	+12.462%
2023-05-15	19.7300	19.7300	19.7300	19.7300	-0.101%	500	+12.519%
2023-05-12	19.7500	19.7500	19.7500	19.7500	-0.051%	500	+12.405%
2023-05-10	19.7600	19.7800	19.7600	19.7600	-0.403%	1,700	+12.348%
2023-05-09	19.8400	19.8400	19.8400	19.8400	-0.050%	300	+11.895%
2023-05-05	19.8500	19.8500	19.8500	19.8500	-0.201%	1,900	+11.839%
2023-05-04	19.8900	19.8900	19.8900	19.8900	-0.749%	200	+11.614%
2023-04-28	20.1600	20.1600	20.0400	20.0400	-0.100%	1,176	+10.778%
2023-04-26	20.0600	20.0600	20.0600	20.0600	-0.545%	100	+10.668%
2023-04-24	20.0100	20.1700	20.0100	20.1700	+0.348%	966	+10.064%
2023-04-21	20.1000	20.1000	20.1000	20.1000	0.000%	110	+10.448%
2023-04-20	20.1100	20.1100	20.1000	20.1000	-0.248%	3,800	+10.448%
2023-04-17	20.1600	20.1600	20.1500	20.1500	+0.750%	1,200	+10.174%
2023-04-12	20.0000	20.0000	20.0000	20.0000	+0.251%	1,800	+11.000%
2023-04-11	19.9500	19.9500	19.9500	19.9500	+0.554%	594	+11.278%
2023-04-10	19.8400	19.8400	19.8400	19.8400	-0.750%	100	+11.895%
2023-03-29	19.9900	19.9900	19.9900	19.9900	-0.349%	150	+11.056%
2023-03-27	20.0600	20.0600	20.0600	20.0600	-0.348%	114	+10.668%
2023-03-16	20.1200	20.1300	20.1200	20.1300	-0.347%	1,000	+10.283%
2023-03-15	20.2700	20.2700	20.2000	20.2000	-2.744%	700	+9.901%
2023-03-14	20.7400	20.7700	20.7300	20.7700	+0.096%	800	+6.885%
2023-03-10	20.7500	20.7600	20.7500	20.7500	+0.145%	900	+6.988%
2023-03-09	20.7200	20.7200	20.7200	20.7200	-0.671%	195	+7.143%
2023-03-08	20.8600	20.8600	20.8600	20.8600	-1.091%	100	+6.424%
2023-03-07	21.0900	21.0900	21.0900	21.0900	+0.524%	100	+5.263%
2023-02-27	20.9900	20.9900	20.9800	20.9800	-0.333%	900	+5.815%
2023-02-24	21.0500	21.0500	21.0500	21.0500	0.000%	182	+5.463%
2023-02-23	21.0100	21.0500	21.0100	21.0500	-1.497%	459	+5.463%
2023-02-17	21.3700	21.3700	21.3700	21.3700	-0.419%	1,388	+3.884%
2023-02-15	21.4500	21.4600	21.4500	21.4600	+0.941%	2,600	+3.448%
2023-02-13	21.3600	21.3600	21.2600	21.2600	+0.047%	301	+4.421%
2023-02-10	21.2500	21.2500	21.2400	21.2500	-0.282%	600	+4.471%
2023-02-08	21.3100	21.3100	21.3100	21.3100	-0.187%	100	+4.176%
2023-02-07	21.3500	21.3500	21.3500	21.3500	+0.565%	100	+3.981%
2023-02-06	21.2300	21.2300	21.2300	21.2300	+0.283%	200	+4.569%
2023-02-01	21.0300	21.1700	21.0300	21.1700	+0.379%	2,699	+4.865%
2023-01-30	21.0900	21.0900	21.0900	21.0900	+0.381%	200	+5.263%
2023-01-26	21.2900	21.2900	21.0100	21.0100	-1.269%	200	+5.664%
2023-01-24	21.2800	21.2800	21.2800	21.2800	+0.188%	661	+4.323%
2023-01-23	21.1400	21.2400	21.1300	21.2400	-0.840%	2,000	+4.520%
2023-01-20	21.3900	21.4200	21.3900	21.4200	+0.658%	1,700	+3.641%
2023-01-18	21.0200	21.2800	21.0200	21.2800	+0.283%	1,158	+4.323%
2023-01-17	21.1900	21.2200	21.1900	21.2200	+0.331%	500	+4.618%
2023-01-13	21.1500	21.1500	21.1500	21.1500	-0.471%	400	+4.965%
2023-01-12	21.2200	21.2500	21.2200	21.2500	+1.190%	1,900	+4.471%
2023-01-10	20.8800	21.0000	20.8800	21.0000	+0.865%	2,452	+5.714%
2023-01-09	20.4700	20.8200	20.4700	20.8200	+1.710%	12,797	+6.628%
2023-01-04	20.4700	20.4700	20.4700	20.4700	+2.044%	200	+8.451%
2023-01-03	20.0600	20.0600	20.0600	20.0600	+0.703%	1,081	+10.668%
2022-12-28	20.2200	20.2300	19.9200	19.9200	-0.300%	8,300	+11.446%
2022-12-23	20.0300	20.0300	19.9800	19.9800	+0.050%	1,417	+11.111%
2022-12-20	19.9900	19.9900	19.9700	19.9700	-0.647%	1,000	+11.167%
2022-12-16	20.1200	20.1300	20.1000	20.1000	0.000%	8,300	+10.448%
2022-12-15	20.1000	20.1000	20.1000	20.1000	-0.790%	800	+10.448%
2022-12-13	20.5400	20.5400	20.2400	20.2600	+0.596%	3,950	+9.576%
2022-12-12	20.1700	20.2000	20.1400	20.1400	-0.494%	1,495	+10.228%
2022-12-09	20.2500	20.2500	20.2400	20.2400	-0.049%	658	+9.684%
2022-12-08	20.2500	20.2500	20.2500	20.2500	0.000%	1,000	+9.630%
2022-12-07	20.2700	20.2700	20.2500	20.2500	-0.197%	2,404	+9.630%
2022-12-06	20.2900	20.2900	20.2900	20.2900	-0.928%	200	+9.414%
2022-12-02	20.4800	20.4800	20.4800	20.4800	-0.098%	200	+8.398%
2022-12-01	20.4300	20.5000	20.4300	20.5000	+1.737%	2,700	+8.293%
2022-11-29	20.1500	20.1500	20.1500	20.1500	-0.149%	1,159	+10.174%
2022-11-28	20.1800	20.1800	20.1800	20.1800	+0.799%	1,095	+10.010%
2022-11-23	20.0200	20.0200	20.0200	20.0200	-0.150%	200	+10.889%
2022-11-22	20.0500	20.0500	20.0500	20.0500	+0.250%	519	+10.723%
2022-11-17	20.1100	20.1800	20.0000	20.0000	0.000%	4,100	+11.000%
2022-11-16	20.0000	20.0000	20.0000	20.0000	-0.547%	225	+11.000%
2022-11-15	20.0800	20.1200	20.0800	20.1100	-0.099%	2,015	+10.393%
2022-11-09	20.1300	20.1300	20.1300	20.1300	-0.347%	500	+10.283%
2022-11-07	20.1900	20.2000	20.1900	20.2000	-0.148%	700	+9.901%
2022-10-27	20.2300	20.2300	20.2300	20.2300	-0.930%	2,000	+9.738%
2022-10-26	20.3600	20.4400	20.3600	20.4200	+1.089%	39,131	+8.717%
2022-10-18	20.2500	20.2500	20.2000	20.2000	-0.835%	1,497	+9.901%
2022-10-11	20.3700	20.3700	20.3700	20.3700	-0.779%	100	+8.984%
2022-10-04	20.5300	20.5300	20.5300	20.5300	-0.725%	200	+8.134%
2022-09-29	20.6800	20.6800	20.6800	20.6800	-0.048%	196	+7.350%
2022-09-28	20.6500	20.6900	20.6500	20.6900	-4.035%	5,100	+7.298%
2022-09-15	21.6000	21.6000	21.5600	21.5600	+0.046%	3,100	+2.968%
2022-09-13	21.8500	21.8500	21.5500	21.5500	-0.508%	3,100	+3.016%
2022-09-12	21.6500	21.6600	21.6500	21.6600	-0.414%	275	+2.493%
2022-08-23	21.7600	21.7600	21.7500	21.7500	-0.229%	900	+2.069%
2022-08-22	21.7800	21.8000	21.7700	21.8000	-0.819%	999	+1.835%
2022-08-16	21.9400	21.9800	21.9400	21.9800	+0.411%	6,300	+1.001%
2022-08-09	21.8900	21.8900	21.8900	21.8900	+1.109%	200	+1.416%
2022-08-03	21.6500	21.6500	21.6500	21.6500	+0.698%	1,300	+2.540%
2022-07-29	21.4100	21.5000	21.4100	21.5000	+2.089%	1,199	+3.256%
2022-07-21	21.0700	21.0700	21.0600	21.0600	-1.451%	1,400	+5.413%
2022-07-18	21.4300	21.5000	21.3700	21.3700	-1.202%	5,500	+3.884%
2022-07-11	21.6300	21.6300	21.6300	21.6300	-1.233%	300	+2.635%
2022-07-05	21.9000	21.9000	21.9000	21.9000	+0.690%	100	+1.370%
2022-07-04	21.7600	21.7600	21.7500	21.7500	-0.229%	1,100	+2.069%
2022-06-29	21.8000	21.8000	21.8000	21.8000	+0.184%	3,700	+1.835%
2022-06-27	21.7600	21.7600	21.7600	21.7600	-2.246%	3,700	+2.022%
2022-06-15	22.2700	22.2700	22.2600	22.2600	-3.511%	800	-0.270%
2022-06-07	23.0400	23.0700	23.0400	23.0700	+1.451%	2,160	-3.771%
2022-06-01	22.7400	22.7400	22.7400	22.7400	+2.664%	100	-2.375%
2022-05-24	22.1500	22.1500	22.1500	22.1500	+0.181%	108	+0.226%
2022-05-20	22.1300	22.1300	22.1100	22.1100	-0.450%	1,215	+0.407%
2022-05-17	22.2000	22.2100	22.2000	22.2100	+1.046%	600	-0.045%
2022-05-16	21.9900	21.9900	21.9800	21.9800	+0.918%	234	+1.001%
2022-05-12	21.7800	21.7800	21.7800	21.7800	-0.548%	100	+1.928%
2022-05-10	21.8800	21.9000	21.8800	21.9000	-0.409%	3,900	+1.370%
2022-05-09	21.9800	21.9900	21.9800	21.9900	-0.408%	3,400	+0.955%
2022-05-06	22.2500	22.2500	22.0800	22.0800	-0.853%	2,517	+0.543%
2022-05-04	22.2700	22.2700	22.2700	22.2700	+1.412%	300	-0.314%
2022-04-29	21.9500	21.9600	21.9500	21.9600	+1.667%	450	+1.093%
2022-04-28	21.6000	21.6000	21.6000	21.6000	-0.046%	731	+2.778%
2022-04-27	21.6200	21.6200	21.6100	21.6100	-2.394%	279	+2.730%
2022-04-25	22.1400	22.1400	22.1400	22.1400	-1.775%	301	+0.271%
2022-04-22	22.4800	22.5400	22.4800	22.5400	-0.705%	400	-1.508%
2022-04-20	22.7300	22.7300	22.7000	22.7000	-0.526%	1,500	-2.203%
2022-04-19	22.8300	22.8300	22.8200	22.8200	-0.131%	3,200	-2.717%
2022-04-18	22.8700	22.8700	22.8400	22.8500	-0.392%	1,700	-2.845%
2022-04-13	22.9700	22.9700	22.9400	22.9400	+0.218%	4,800	-3.226%
2022-04-12	22.8900	22.9100	22.8800	22.8900	-0.131%	6,500	-3.014%
2022-04-11	22.9200	22.9500	22.9200	22.9200	+0.262%	6,000	-3.141%
2022-04-08	22.9100	22.9100	22.8600	22.8600	-1.466%	4,640	-2.887%
2022-04-06	23.2100	23.2100	23.2000	23.2000	-1.235%	3,900	-4.310%
2022-04-05	23.4900	23.4900	23.4900	23.4900	-1.095%	100	-5.492%
2022-03-17	23.7400	23.7500	23.7400	23.7500	+1.888%	1,000	-6.526%
2022-03-10	23.3100	23.3200	23.3000	23.3100	-0.342%	8,008	-4.762%
2022-03-09	23.4000	23.4000	23.3900	23.3900	+0.171%	350	-5.088%
2022-03-08	23.3700	23.3700	23.3500	23.3500	-2.505%	7,884	-4.925%
2022-03-07	23.9500	23.9500	23.9500	23.9500	+0.630%	219	-7.307%
2022-03-04	23.8000	23.8000	23.8000	23.8000	-0.502%	218	-6.723%
2022-03-01	23.9000	23.9200	23.9000	23.9200	-0.167%	1,259	-7.191%
2022-02-28	24.0200	24.0300	23.9600	23.9600	+0.630%	1,518	-7.346%
2022-02-23	23.8100	23.8100	23.8100	23.8100	-0.792%	1,059	-6.762%
2022-02-17	24.0000	24.0000	24.0000	24.0000	-1.356%	749	-7.500%
2022-02-09	24.3500	24.3500	24.3300	24.3300	-0.041%	1,262	-8.755%
2022-02-08	24.3400	24.3400	24.3400	24.3400	-0.205%	807	-8.792%
2022-02-07	24.3900	24.3900	24.3900	24.3900	+0.164%	600	-8.979%
2022-02-02	24.3700	24.3700	24.3500	24.3500	+0.041%	3,300	-8.830%
2022-01-31	24.3500	24.3500	24.3400	24.3400	+0.247%	1,070	-8.792%
2022-01-27	24.3000	24.3000	24.2800	24.2800	-0.164%	2,834	-8.567%
2022-01-26	24.0400	24.3200	24.0400	24.3200	-0.123%	1,120	-8.717%
2022-01-24	24.3000	24.3500	24.3000	24.3500	-0.976%	1,218	-8.830%
2022-01-21	24.5900	24.5900	24.5900	24.5900	-0.445%	1,032	-9.719%
2022-01-19	24.6600	24.7100	24.6600	24.7000	+0.041%	2,072	-10.121%
2022-01-18	24.5900	24.6900	24.5900	24.6900	+0.366%	1,583	-10.085%
2022-01-17	24.6000	24.6000	24.6000	24.6000	-0.203%	152	-9.756%
2022-01-14	24.6600	24.6600	24.6500	24.6500	+0.326%	200	-9.939%
2022-01-13	24.5700	24.5700	24.5700	24.5700	-0.486%	425	-9.646%
2022-01-12	24.6500	24.6900	24.6500	24.6900	+0.284%	4,700	-10.085%
2022-01-11	24.6100	24.6200	24.6100	24.6200	+0.326%	1,213	-9.829%
2022-01-10	24.5400	24.5400	24.5400	24.5400	+0.988%	375	-9.535%
2021-12-31	24.3000	24.3000	24.3000	24.3000	+0.330%	616	-8.642%
2021-12-30	24.2200	24.2200	24.2200	24.2200	+1.127%	158	-8.340%
2021-12-29	24.0000	24.0000	23.9500	23.9500	-0.083%	1,139	-7.307%
2021-12-21	23.9600	23.9700	23.9600	23.9700	-0.042%	2,080	-7.384%
2021-12-17	23.9800	23.9800	23.9800	23.9800	0.000%	1,836	-7.423%
2021-12-16	23.9800	23.9800	23.9800	23.9800	0.000%	749	-7.423%
2021-12-15	23.9800	23.9800	23.9800	23.9800	-0.042%	1,590	-7.423%
2021-12-14	23.9900	23.9900	23.9900	23.9900	0.000%	277	-7.461%
2021-12-13	24.0200	24.0200	23.9900	23.9900	-0.042%	312	-7.461%
2021-12-09	24.0000	24.0000	24.0000	24.0000	-0.208%	274	-7.500%
2021-12-07	24.0500	24.0500	24.0500	24.0500	-0.373%	790	-7.692%
2021-12-06	24.1400	24.1400	24.1400	24.1400	+0.458%	384	-8.036%
2021-12-02	24.0300	24.0300	24.0300	24.0300	-0.620%	100	-7.615%
2021-12-01	24.1800	24.1800	24.1800	24.1800	-0.041%	436	-8.189%
2021-11-30	24.4300	24.4300	24.1900	24.1900	-0.739%	805	-8.227%
2021-11-29	24.3700	24.3700	24.3700	24.3700	+0.288%	700	-8.904%
2021-11-26	24.3000	24.3000	24.3000	24.3000	-0.735%	481	-8.642%
2021-11-23	24.4800	24.4800	24.4800	24.4800	-0.488%	311	-9.314%
2021-11-22	24.8700	24.8700	24.5900	24.6000	-0.243%	830	-9.756%
2021-11-17	24.4700	24.6600	24.4700	24.6600	-0.202%	1,646	-9.976%
2021-11-16	24.7000	24.7100	24.7000	24.7100	-0.081%	778	-10.158%
2021-11-15	24.7300	24.7300	24.7300	24.7300	+0.040%	2,086	-10.230%
2021-11-12	24.6100	24.7200	24.6100	24.7200	0.000%	736	-10.194%
2021-11-09	24.6300	24.7200	24.6300	24.7200	+0.488%	726	-10.194%
2021-11-03	24.6000	24.6000	24.6000	24.6000	+0.490%	1,100	-9.756%
2021-10-29	24.3600	24.4800	24.3600	24.4800	0.000%	3,004	-9.314%
2021-10-27	24.4800	24.4800	24.4800	24.4800	+0.410%	130	-9.314%
2021-10-26	24.3800	24.3800	24.3800	24.3800	-0.082%	306	-8.942%
2021-10-25	24.4000	24.4000	24.4000	24.4000	+0.412%	364	-9.016%
2021-10-14	24.2700	24.3000	24.2700	24.3000	0.000%	1,000	-8.642%
2021-10-13	24.3000	24.3000	24.3000	24.3000	+0.206%	400	-8.642%
2021-10-12	24.1800	24.2500	24.1800	24.2500	+0.083%	384	-8.454%
2021-10-07	24.2300	24.2300	24.2300	24.2300	-0.082%	523	-8.378%
2021-10-06	24.2900	24.3000	24.2500	24.2500	-0.082%	1,528	-8.454%
2021-10-05	24.2700	24.2700	24.2700	24.2700	+0.082%	360	-8.529%
2021-10-01	23.8200	24.2500	23.8200	24.2500	+1.805%	902	-8.454%
2021-09-23	23.8200	23.8400	23.8200	23.8200	+0.168%	4,520	-6.801%
2021-09-22	23.7700	23.7800	23.7700	23.7800	-0.834%	388	-6.644%
2021-09-17	24.0000	24.0000	23.9800	23.9800	-0.083%	1,770	-7.423%
2021-09-16	24.0000	24.0000	24.0000	24.0000	-0.249%	585	-7.500%
2021-09-15	24.0600	24.0600	24.0600	24.0600	+0.459%	200	-7.731%
2021-09-14	23.9500	23.9500	23.9500	23.9500	+0.084%	1,500	-7.307%
2021-09-13	23.9300	23.9300	23.9300	23.9300	-0.209%	500	-7.229%
2021-09-10	23.9800	23.9800	23.9800	23.9800	+0.377%	160	-7.423%
2021-09-09	23.8900	23.9100	23.8900	23.8900	-0.042%	1,600	-7.074%
2021-09-08	24.0400	24.0500	23.9000	23.9000	-0.042%	2,179	-7.113%
2021-09-07	24.0000	24.0900	23.9100	23.9100	0.000%	3,600	-7.152%
2021-09-03	23.9900	24.0000	23.9000	23.9100	-0.042%	2,600	-7.152%
2021-09-02	23.9300	23.9300	23.9200	23.9200	0.000%	3,328	-7.191%
2021-09-01	23.7800	23.9200	23.7800	23.9200	-0.541%	300	-7.191%
2021-08-30	24.0400	24.0500	24.0400	24.0500	+0.670%	1,000	-7.692%
2021-08-24	24.0200	24.0200	23.8800	23.8900	+0.336%	600	-7.074%
2021-08-18	23.8200	23.8200	23.8100	23.8100	-0.293%	1,400	-6.762%
2021-08-17	23.8700	23.8800	23.8700	23.8800	0.000%	6,109	-7.035%
2021-08-16	23.8800	23.8800	23.8800	23.8800	+0.378%	100	-7.035%
2021-08-12	23.7900	23.7900	23.7900	23.7900	+0.084%	100	-6.683%
2021-08-11	23.7800	23.7800	23.7700	23.7700	+0.042%	2,281	-6.605%
2021-08-10	23.7700	23.7700	23.7600	23.7600	-0.752%	400	-6.566%
2021-07-30	23.9000	23.9400	23.9000	23.9400	+1.226%	1,750	-7.268%
2021-07-26	23.8300	23.8400	23.6500	23.6500	-0.505%	3,000	-6.131%
2021-07-23	23.7700	23.7700	23.7700	23.7700	-0.042%	100	-6.605%
2021-07-22	23.7800	23.7800	23.7800	23.7800	+0.550%	600	-6.644%
2021-07-21	23.6000	23.6500	23.6000	23.6500	-0.127%	300	-6.131%
2021-07-19	23.6800	23.6800	23.6800	23.6800	-0.796%	400	-6.250%
2021-07-14	23.8700	23.8700	23.8700	23.8700	+0.210%	619	-6.996%
2021-07-13	23.8600	23.8600	23.8200	23.8200	+0.168%	486	-6.801%
2021-07-12	23.7700	23.7800	23.7700	23.7800	+0.042%	1,700	-6.644%
2021-07-09	23.7700	23.7700	23.7700	23.7700	-0.210%	500	-6.605%
2021-06-29	23.8200	23.8200	23.8200	23.8200	+0.253%	900	-6.801%
2021-06-28	23.7600	23.7600	23.7600	23.7600	+0.126%	230	-6.566%
2021-06-23	23.7000	23.7400	23.7000	23.7300	+0.211%	400	-6.448%
2021-06-21	23.6800	23.6800	23.6800	23.6800	+0.085%	201	-6.250%
2021-06-18	23.6700	23.6700	23.6600	23.6600	-0.295%	300	-6.171%
2021-06-17	23.7300	23.7300	23.7300	23.7300	-0.836%	600	-6.448%
2021-06-16	23.9300	23.9300	23.9300	23.9300	-0.458%	580	-7.229%
2021-06-15	24.0400	24.0400	24.0400	24.0400	+0.797%	1,000	-7.654%
2021-06-14	23.6700	23.8900	23.6700	23.8500	+0.126%	2,143	-6.918%
2021-06-11	23.6800	23.8200	23.6800	23.8200	-0.791%	301	-6.801%
2021-06-08	23.9700	24.0100	23.9700	24.0100	+0.544%	81,500	-7.539%
2021-06-07	23.8700	23.8800	23.8400	23.8800	-0.084%	9,900	-7.035%
2021-06-04	23.9100	23.9100	23.9000	23.9000	+0.252%	900	-7.113%
2021-06-02	23.7400	23.8400	23.7400	23.8400	+0.337%	1,699	-6.879%
2021-06-01	23.6200	23.7600	23.6100	23.7600	+1.106%	2,000	-6.566%
2021-05-28	23.5000	23.5000	23.5000	23.5000	+0.945%	2,000	-5.532%
2021-05-25	23.2800	23.2800	23.2800	23.2800	-0.086%	198	-4.639%
2021-05-20	23.3900	23.4000	23.3000	23.3000	-0.214%	2,100	-4.721%
2021-05-19	23.4000	23.4000	23.3500	23.3500	+0.473%	500	-4.925%
2021-05-17	23.2500	23.2500	23.2400	23.2400	+0.043%	600	-4.475%
2021-05-13	23.2300	23.2300	23.2300	23.2300	+0.129%	400	-4.434%
2021-05-12	23.2000	23.2000	23.2000	23.2000	+0.043%	2,606	-4.310%
2021-05-11	23.2100	23.2100	23.1900	23.1900	0.000%	2,410	-4.269%
2021-05-07	23.1900	23.1900	23.1800	23.1900	+0.043%	2,910	-4.269%
2021-05-06	23.1800	23.1800	23.1800	23.1800	0.000%	359	-4.228%
2021-05-05	23.2400	23.2400	23.1800	23.1800	0.000%	371	-4.228%
2021-05-04	23.1800	23.1800	23.1800	23.1800	+0.651%	294	-4.228%
2021-05-03	23.0300	23.0300	23.0300	23.0300	+0.612%	200	-3.604%
2021-04-30	22.8600	23.0100	22.8600	22.8900	+0.219%	500	-3.014%
2021-04-29	22.8300	22.8400	22.8300	22.8400	+0.263%	1,200	-2.802%
2021-04-26	22.7900	22.7900	22.7800	22.7800	+0.574%	3,101	-2.546%
2021-04-23	22.6500	22.6500	22.6500	22.6500	-0.483%	299	-1.987%
2021-04-21	22.7600	22.7600	22.7600	22.7600	-0.175%	100	-2.460%
2021-04-20	22.7800	22.8100	22.7800	22.8000	0.000%	3,000	-2.632%
2021-04-19	22.8000	22.8000	22.8000	22.8000	+0.264%	200	-2.632%
2021-04-16	22.7400	22.7400	22.7400	22.7400	+0.619%	1,000	-2.375%
2021-04-06	22.6000	22.6000	22.6000	22.6000	-0.309%	100	-1.770%
2021-04-01	22.6700	22.6700	22.6700	22.6700	0.000%	100	-2.073%
2021-03-31	22.6700	22.6700	22.6700	22.6700	-0.088%	100	-2.073%
2021-03-30	22.6600	22.6900	22.6600	22.6900	+0.532%	1,400	-2.160%
2021-03-29	22.4600	22.5700	22.4600	22.5700	-0.353%	2,060	-1.639%
2021-03-26	22.6500	22.6500	22.6500	22.6500	+0.443%	100	-1.987%
2021-03-25	22.5500	22.5500	22.5500	22.5500	-0.265%	1,051	-1.552%

.dark-mode .Q40Yt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q40Yt7{ color: #333333; background-color: white; border: 2px solid #333333; }FPRCI PREFERRED SHARE ETFstock TSE

FPR
CI PREFERRED SHARE ETF
stock TSE