CI Preferred Share ETF Historical Data - FPR | ADVFN

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)

21.60

-0.12

(-0.55%)

Closed June 07 4:12PM

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
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
1711662000	21.37	0.01	0.05	21.56	21.56	21.37	600
1711575600	21.36	0.06	0.28	21.36	21.36	21.36	0
1711489200	21.3	0.08	0.38	21.3	21.3	21.3	0
1711402800	21.22	-0.07	-0.33	21.23	21.23	21.22	400
1711143600	21.29	0.04	0.19	21.29	21.29	21.29	0
1711057200	21.25	-0.02	-0.09	21.25	21.25	21.25	0
1710970800	21.27	0.04	0.19	21.39	21.39	21.27	100
1710884400	21.23	0.01	0.05	21.23	21.23	21.23	0
1710798000	21.22	0.02	0.09	21.22	21.22	21.22	0
1710538800	21.2	0.04	0.19	21.2	21.2	21.2	0
1710452400	21.16	0	0.00	21.16	21.16	21.16	34
1710366000	21.16	0.04	0.19	21.16	21.16	21.16	0
1710279600	21.12	0.04	0.19	21.12	21.12	21.12	1
1710193200	21.08	0.01	0.05	21.08	21.08	21.08	0
1709937600	21.07	0.08	0.38	21.13	21.13	21.07	100
1709851200	20.99	0.06	0.29	20.99	20.99	20.99	0

CI Preferred Share ETF

Norwest Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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