Italia markets closed

iShares S&P/TSX Canadian Preferred Share Index ETF Common Class (CPD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
11,76-0,09 (-0,72%)
In data: 02:49PM EDT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202411,8011,8111,7511,7611,7641.874
05 giu 202411,8611,8911,8411,8411,8448.000
04 giu 202411,8711,9411,8611,8711,8740.800
03 giu 202411,9311,9811,9111,9111,9153.600
31 mag 202411,9011,9411,9011,9111,9166.200
30 mag 202411,9611,9611,8911,9211,9250.800
29 mag 202411,9411,9511,9111,9211,9250.200
28 mag 202411,9211,9811,9211,9511,9555.300
27 mag 202411,8611,9811,8611,9811,9879.100
24 mag 202411,8711,8911,8211,8611,8623.000
23 mag 202411,8011,8511,7711,8411,84159.000
22 mag 202411,8011,8311,7811,7811,78127.900
22 mag 20240.05 Dividendo
21 mag 202411,8811,9011,8511,8511,8090.700
17 mag 202411,8811,9011,8711,8811,8316.000
16 mag 202411,8811,9211,8811,9111,8638.700
15 mag 202411,8311,9211,8311,9111,8665.100
14 mag 202411,9011,9011,8611,8811,8325.700
13 mag 202411,8311,8811,8311,8511,8045.200
10 mag 202411,8711,9011,8611,8811,8339.400
09 mag 202411,9011,9011,8511,8511,8032.800
08 mag 202411,9011,9011,8511,8511,8083.400
07 mag 202411,8711,9211,8411,8911,8488.200
06 mag 202411,8311,9011,8211,8911,8460.000
03 mag 202411,7911,8711,7911,8311,7866.900
02 mag 202411,6811,7811,6611,7811,7366.800
01 mag 202411,5911,7111,5911,6711,62140.900
30 apr 202411,5511,6411,5511,6311,5874.000
29 apr 202411,5211,6111,5211,5711,5250.900
26 apr 202411,5011,5911,5011,5711,5270.300
25 apr 202411,4311,5311,4311,5211,4767.800
24 apr 202411,5211,5611,5211,5311,4845.900
24 apr 20240.05 Dividendo
23 apr 202411,5211,5411,5111,5111,4131.400
22 apr 202411,5211,5711,4911,4911,3974.600
19 apr 202411,5411,5911,5411,5411,4449.800
18 apr 202411,5511,6011,5511,5711,4720.800
17 apr 202411,5511,6011,5511,5811,4818.800
16 apr 202411,5811,5811,4611,5711,47163.200
15 apr 202411,6211,6211,4411,4511,3567.500
12 apr 202411,6011,6311,5511,5511,4597.300
11 apr 202411,5911,6411,5811,6311,5359.600
10 apr 202411,6011,6211,5911,5911,4948.900
09 apr 202411,6011,6211,6011,6111,5135.300
08 apr 202411,5911,6111,5811,6111,5141.100
05 apr 202411,5711,6011,5611,5911,4938.000
04 apr 202411,5511,5911,5511,5811,4856.200
03 apr 202411,6011,6011,5411,5411,4434.500
02 apr 202411,5911,5911,5611,5811,481.210.800
01 apr 202411,5211,5811,5211,5711,4738.800
28 mar 202411,5711,5911,5711,5811,4824.500
27 mar 202411,5411,5911,5311,5711,4736.800
26 mar 202411,5511,5511,5011,5211,4212.800
25 mar 202411,5111,5311,5011,5011,4034.100
22 mar 202411,5811,5811,5011,5111,4141.300
22 mar 20240.055 Dividendo
21 mar 202411,5811,5811,5511,5611,4142.400
20 mar 202411,5211,5911,5111,5911,4458.300
19 mar 202411,4511,5211,4511,5111,3631.900
18 mar 202411,4911,4911,4511,4511,3037.600
15 mar 202411,4211,5011,4211,4811,3355.200
14 mar 202411,4411,4711,4111,4311,2899.400
13 mar 202411,4411,4711,4111,4611,3130.600
12 mar 202411,4011,4411,4011,4411,2920.300
11 mar 202411,3511,4311,3511,4311,2840.300
08 mar 202411,4011,4011,3611,3911,2436.100
07 mar 202411,3611,4011,3611,3811,2331.900
06 mar 202411,3711,4211,3511,3711,2220.100
05 mar 202411,3711,4011,3511,3611,2139.200
04 mar 202411,3511,3611,3111,3511,2054.400
01 mar 202411,2911,3311,2911,3311,1896.900
29 feb 202411,2011,3411,1911,3411,19136.500
28 feb 202411,1311,2011,1311,2011,0551.400
27 feb 202411,2211,2211,1511,1511,0035.800
26 feb 202411,1511,1911,1511,1611,0127.000
23 feb 202411,2311,2311,1811,1811,0390.700
23 feb 20240.055 Dividendo
22 feb 202411,3011,3011,2511,2511,0564.200
21 feb 202411,2811,3211,2411,2711,0789.500
20 feb 202411,2711,3011,2511,2511,0551.600
16 feb 202411,2511,2911,2511,2811,0833.300
15 feb 202411,2411,2811,2311,2811,0846.100
14 feb 202411,3211,3211,2211,2511,0524.500
13 feb 202411,1811,2511,1811,2311,0370.100
12 feb 202411,2311,2711,2311,2511,0540.600
09 feb 202411,1911,2611,1911,2511,0594.600
08 feb 202411,3311,3311,2311,2411,0499.100
07 feb 202411,3311,3311,2911,2911,0947.800
06 feb 202411,3611,3711,3011,3411,1385.400
05 feb 202411,4111,4111,3211,3411,1360.500
02 feb 202411,4711,4711,3211,3411,1381.300
01 feb 202411,3411,4611,3011,4611,25113.600
31 gen 202411,2911,3311,2911,3111,1158.000
30 gen 202411,2911,3011,2711,3011,1057.700
29 gen 202411,2511,2811,2311,2511,0584.000
26 gen 202411,2211,2511,1911,2511,0541.900
25 gen 202411,2811,2911,2011,2111,0154.100
25 gen 20240.055 Dividendo
24 gen 202411,2211,2711,2211,2611,0062.800
23 gen 202411,2111,2511,1911,2410,9833.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...