Invesco CDN Pref Share Idx ETF (TSX: PPS )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.11 14.11 14.10 14.10 17,430 -0.04(-0.28%)
Jan 30, 2020 14.14 14.14 14.14 14.14 353 -0.03(-0.21%)
Jan 29, 2020 14.19 14.19 14.17 14.17 9,590 -0.07(-0.49%)
Jan 28, 2020 14.22 14.24 14.22 14.24 350 +0.10(+0.71%)
Jan 27, 2020 14.14 14.14 14.14 14.14 108 -0.12(-0.84%)
Jan 24, 2020 14.27 14.27 14.25 14.26 8,400 -0.04(-0.28%)
Jan 23, 2020 14.27 14.30 14.27 14.30 2,961 -0.02(-0.14%)
Jan 22, 2020 14.28 14.32 14.28 14.32 2,287 -0.04(-0.28%)
Jan 21, 2020 14.36 14.36 14.36 14.36 100 +0.02(+0.14%)
Jan 16, 2020 14.34 14.34 14.34 0 -0.02(-0.14%)
Jan 15, 2020 14.36 14.36 14.36 70 +0.00(+0.00%)
Jan 14, 2020 14.30 14.36 14.30 14.36 360 +0.06(+0.42%)
Jan 13, 2020 14.27 14.32 14.27 14.30 2,138 +0.03(+0.21%)
Jan 10, 2020 14.29 14.29 14.27 14.27 900 +0.01(+0.07%)
Jan 09, 2020 14.15 14.26 14.15 14.26 4,382 +0.10(+0.71%)
Jan 08, 2020 14.19 14.19 14.16 14.16 4,955 +0.01(+0.07%)
Jan 07, 2020 14.21 14.21 14.15 14.15 13,800 -0.08(-0.56%)
Jan 06, 2020 14.23 14.23 14.23 14.23 1,044 +0.08(+0.57%)
Jan 03, 2020 14.12 14.15 14.12 14.15 7,450 -0.04(-0.28%)
Jan 02, 2020 14.18 14.19 14.18 14.19 1,092 +0.03(+0.21%)
Dec 31, 2019 14.16 14.16 14.16 0 +0.02(+0.14%)
Dec 30, 2019 14.14 14.14 14.14 14.14 300 +0.04(+0.28%)
Dec 27, 2019 14.06 14.14 14.06 14.10 39,610 -0.12(-0.84%)
Dec 24, 2019 14.22 14.22 14.22 0 +0.07(+0.49%)
Dec 23, 2019 14.17 14.18 14.13 14.15 5,194 -0.02(-0.14%)
Dec 20, 2019 14.18 14.18 14.17 14.17 46,799 +0.04(+0.28%)
Dec 19, 2019 14.12 14.13 14.12 14.13 4,100 -0.06(-0.42%)
Dec 18, 2019 14.15 14.19 14.15 14.19 23,124 +0.07(+0.50%)
Dec 17, 2019 14.11 14.12 14.11 14.12 688 +0.02(+0.14%)
Dec 16, 2019 13.90 14.10 13.90 14.10 2,661 +0.13(+0.93%)
Dec 13, 2019 13.91 13.98 13.91 13.97 16,363 +0.02(+0.14%)
Dec 12, 2019 13.88 13.95 13.88 13.95 2,583 +0.10(+0.72%)
Dec 11, 2019 13.78 13.87 13.78 13.85 3,178 +0.00(+0.00%)
Dec 10, 2019 13.74 13.85 13.74 13.85 12,811 +0.04(+0.29%)
Dec 09, 2019 13.81 13.81 13.81 13.81 546 -0.01(-0.07%)
Dec 06, 2019 13.84 13.84 13.82 13.82 4,681 -0.03(-0.22%)
Dec 05, 2019 13.80 13.85 13.80 13.85 11,200 +0.05(+0.36%)
Dec 04, 2019 13.75 13.80 13.75 13.80 4,425 +0.04(+0.29%)
Dec 03, 2019 13.80 13.80 13.76 13.76 1,700 -0.10(-0.72%)
Dec 02, 2019 13.86 13.86 13.86 13.86 2,621 -0.01(-0.07%)
Nov 29, 2019 13.87 13.87 13.87 13.87 125 +0.00(+0.00%)
Nov 28, 2019 13.88 13.88 13.87 13.87 2,747 -0.01(-0.07%)
Nov 27, 2019 13.88 13.88 13.88 13.88 1,491 -0.08(-0.57%)
Nov 26, 2019 13.92 13.97 13.92 13.96 16,180 -0.02(-0.14%)
Nov 25, 2019 13.93 14.00 13.93 13.98 16,938 +0.00(+0.00%)
Nov 22, 2019 13.99 13.99 13.98 13.98 5,775 +0.09(+0.65%)
Nov 21, 2019 13.89 13.89 13.89 13.89 285 -0.07(-0.50%)
Nov 20, 2019 13.91 13.96 13.91 13.96 1,176 -0.01(-0.07%)
Nov 19, 2019 13.97 13.97 13.97 13.97 1,600 -0.01(-0.07%)
Nov 18, 2019 13.90 13.98 13.90 13.98 1,180 +0.03(+0.22%)
Nov 15, 2019 13.91 13.95 13.91 13.95 600 -0.01(-0.07%)
Nov 14, 2019 13.96 13.96 13.96 13.96 184 +0.02(+0.14%)
Nov 13, 2019 13.93 13.95 13.93 13.94 3,268 -0.02(-0.14%)
Nov 12, 2019 13.93 13.96 13.93 13.96 2,200 +0.03(+0.22%)
Nov 11, 2019 13.97 13.97 13.93 13.93 812 +0.04(+0.29%)
Nov 08, 2019 13.89 13.89 13.89 13.89 571 -0.07(-0.50%)
Nov 07, 2019 13.94 13.96 13.93 13.96 1,000 +0.04(+0.29%)
Nov 06, 2019 13.98 13.98 13.92 13.92 15,356 +0.04(+0.29%)
Nov 05, 2019 13.91 13.91 13.88 13.88 30,400 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.