Yahoo

Correo

U.S. markets open in 16 minutes

F S&P 500
5,341.50
-22.50(-0.42%)
F Dow Jones
38,826.00
-129.00(-0.33%)
F Nasdaq
18,987.00
-73.25(-0.38%)
E-mini Russell 2000 Index Futur
2,029.00
-24.00(-1.17%)
Petróleo
75.59
+0.04(+0.05%)
Oro
2,341.70
-49.20(-2.06%)

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

Toronto - Toronto Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

11.73

-0.11

(-0.93%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	11.80	11.81	11.73	11.73	11.73	54,300
05 jun 2024	11.86	11.89	11.84	11.84	11.84	48,000
04 jun 2024	11.87	11.94	11.86	11.87	11.87	40,800
03 jun 2024	11.93	11.98	11.91	11.91	11.91	53,600
31 may 2024	11.90	11.94	11.90	11.91	11.91	66,200
30 may 2024	11.96	11.96	11.89	11.92	11.92	50,800
29 may 2024	11.94	11.95	11.91	11.92	11.92	50,200
28 may 2024	11.92	11.98	11.92	11.95	11.95	55,300
27 may 2024	11.86	11.98	11.86	11.98	11.98	79,100
24 may 2024	11.87	11.89	11.82	11.86	11.86	23,000
23 may 2024	11.80	11.85	11.77	11.84	11.84	159,000
22 may 2024	11.80	11.83	11.78	11.78	11.78	127,900
22 may 2024	0.05 Dividendo
21 may 2024	11.88	11.90	11.85	11.85	11.80	90,700
17 may 2024	11.88	11.90	11.87	11.88	11.83	16,000
16 may 2024	11.88	11.92	11.88	11.91	11.86	38,700
15 may 2024	11.83	11.92	11.83	11.91	11.86	65,100
14 may 2024	11.90	11.90	11.86	11.88	11.83	25,700
13 may 2024	11.83	11.88	11.83	11.85	11.80	45,200
10 may 2024	11.87	11.90	11.86	11.88	11.83	39,400
09 may 2024	11.90	11.90	11.85	11.85	11.80	32,800
08 may 2024	11.90	11.90	11.85	11.85	11.80	83,400
07 may 2024	11.87	11.92	11.84	11.89	11.84	88,200
06 may 2024	11.83	11.90	11.82	11.89	11.84	60,000
03 may 2024	11.79	11.87	11.79	11.83	11.78	66,900
02 may 2024	11.68	11.78	11.66	11.78	11.73	66,800
01 may 2024	11.59	11.71	11.59	11.67	11.62	140,900
30 abr 2024	11.55	11.64	11.55	11.63	11.58	74,000
29 abr 2024	11.52	11.61	11.52	11.57	11.52	50,900
26 abr 2024	11.50	11.59	11.50	11.57	11.52	70,300
25 abr 2024	11.43	11.53	11.43	11.52	11.47	67,800
24 abr 2024	11.52	11.56	11.52	11.53	11.48	45,900
24 abr 2024	0.05 Dividendo
23 abr 2024	11.52	11.54	11.51	11.51	11.41	31,400
22 abr 2024	11.52	11.57	11.49	11.49	11.39	74,600
19 abr 2024	11.54	11.59	11.54	11.54	11.44	49,800
18 abr 2024	11.55	11.60	11.55	11.57	11.47	20,800
17 abr 2024	11.55	11.60	11.55	11.58	11.48	18,800
16 abr 2024	11.58	11.58	11.46	11.57	11.47	163,200
15 abr 2024	11.62	11.62	11.44	11.45	11.35	67,500
12 abr 2024	11.60	11.63	11.55	11.55	11.45	97,300
11 abr 2024	11.59	11.64	11.58	11.63	11.53	59,600
10 abr 2024	11.60	11.62	11.59	11.59	11.49	48,900
09 abr 2024	11.60	11.62	11.60	11.61	11.51	35,300
08 abr 2024	11.59	11.61	11.58	11.61	11.51	41,100
05 abr 2024	11.57	11.60	11.56	11.59	11.49	38,000
04 abr 2024	11.55	11.59	11.55	11.58	11.48	56,200
03 abr 2024	11.60	11.60	11.54	11.54	11.44	34,500
02 abr 2024	11.59	11.59	11.56	11.58	11.48	1,210,800
01 abr 2024	11.52	11.58	11.52	11.57	11.47	38,800
28 mar 2024	11.57	11.59	11.57	11.58	11.48	24,500
27 mar 2024	11.54	11.59	11.53	11.57	11.47	36,800
26 mar 2024	11.55	11.55	11.50	11.52	11.42	12,800
25 mar 2024	11.51	11.53	11.50	11.50	11.40	34,100
22 mar 2024	11.58	11.58	11.50	11.51	11.41	41,300
22 mar 2024	0.055 Dividendo
21 mar 2024	11.58	11.58	11.55	11.56	11.41	42,400
20 mar 2024	11.52	11.59	11.51	11.59	11.44	58,300
19 mar 2024	11.45	11.52	11.45	11.51	11.36	31,900
18 mar 2024	11.49	11.49	11.45	11.45	11.30	37,600
15 mar 2024	11.42	11.50	11.42	11.48	11.33	55,200
14 mar 2024	11.44	11.47	11.41	11.43	11.28	99,400
13 mar 2024	11.44	11.47	11.41	11.46	11.31	30,600
12 mar 2024	11.40	11.44	11.40	11.44	11.29	20,300
11 mar 2024	11.35	11.43	11.35	11.43	11.28	40,300
08 mar 2024	11.40	11.40	11.36	11.39	11.24	36,100
07 mar 2024	11.36	11.40	11.36	11.38	11.23	31,900
06 mar 2024	11.37	11.42	11.35	11.37	11.22	20,100
05 mar 2024	11.37	11.40	11.35	11.36	11.21	39,200
04 mar 2024	11.35	11.36	11.31	11.35	11.20	54,400
01 mar 2024	11.29	11.33	11.29	11.33	11.18	96,900
29 feb 2024	11.20	11.34	11.19	11.34	11.19	136,500
28 feb 2024	11.13	11.20	11.13	11.20	11.05	51,400
27 feb 2024	11.22	11.22	11.15	11.15	11.00	35,800
26 feb 2024	11.15	11.19	11.15	11.16	11.01	27,000
23 feb 2024	11.23	11.23	11.18	11.18	11.03	90,700
23 feb 2024	0.055 Dividendo
22 feb 2024	11.30	11.30	11.25	11.25	11.05	64,200
21 feb 2024	11.28	11.32	11.24	11.27	11.07	89,500
20 feb 2024	11.27	11.30	11.25	11.25	11.05	51,600
16 feb 2024	11.25	11.29	11.25	11.28	11.08	33,300
15 feb 2024	11.24	11.28	11.23	11.28	11.08	46,100
14 feb 2024	11.32	11.32	11.22	11.25	11.05	24,500
13 feb 2024	11.18	11.25	11.18	11.23	11.03	70,100
12 feb 2024	11.23	11.27	11.23	11.25	11.05	40,600
09 feb 2024	11.19	11.26	11.19	11.25	11.05	94,600
08 feb 2024	11.33	11.33	11.23	11.24	11.04	99,100
07 feb 2024	11.33	11.33	11.29	11.29	11.09	47,800
06 feb 2024	11.36	11.37	11.30	11.34	11.13	85,400
05 feb 2024	11.41	11.41	11.32	11.34	11.13	60,500
02 feb 2024	11.47	11.47	11.32	11.34	11.13	81,300
01 feb 2024	11.34	11.46	11.30	11.46	11.25	113,600
31 ene 2024	11.29	11.33	11.29	11.31	11.11	58,000
30 ene 2024	11.29	11.30	11.27	11.30	11.10	57,700
29 ene 2024	11.25	11.28	11.23	11.25	11.05	84,000
26 ene 2024	11.22	11.25	11.19	11.25	11.05	41,900
25 ene 2024	11.28	11.29	11.20	11.21	11.01	54,100
25 ene 2024	0.055 Dividendo
24 ene 2024	11.22	11.27	11.22	11.26	11.00	62,800
23 ene 2024	11.21	11.25	11.19	11.24	10.98	33,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,341.50-22.50(-0.42%)

F Dow Jones38,826.00-129.00(-0.33%)

F Nasdaq18,987.00-73.25(-0.38%)

E-mini Russell 2000 Index Futur2,029.00-24.00(-1.17%)

Petróleo75.59+0.04(+0.05%)

Oro2,341.70-49.20(-2.06%)

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

F S&P 500
5,341.50
-22.50(-0.42%)

F Dow Jones
38,826.00
-129.00(-0.33%)

F Nasdaq
18,987.00
-73.25(-0.38%)

E-mini Russell 2000 Index Futur
2,029.00
-24.00(-1.17%)

Petróleo
75.59
+0.04(+0.05%)

Oro
2,341.70
-49.20(-2.06%)