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 (%)
Nov 28, 2014 18.06 18.06 18.06 18.06 300 +0.01(+0.06%)
Nov 26, 2014 18.05 18.05 18.05 0 +0.03(+0.17%)
Nov 25, 2014 18.02 18.02 18.02 18.02 147 -0.14(-0.77%)
Nov 24, 2014 18.17 18.17 18.16 18.16 1,175 +0.06(+0.33%)
Nov 21, 2014 18.11 18.11 18.10 18.10 4,225 -0.01(-0.06%)
Nov 19, 2014 18.11 18.11 18.11 0 +0.03(+0.17%)
Nov 18, 2014 18.07 18.08 18.05 18.08 9,387 +0.03(+0.17%)
Nov 17, 2014 18.05 18.05 18.05 18.05 906 +0.01(+0.06%)
Nov 14, 2014 17.99 18.04 17.98 18.04 6,097 +0.05(+0.28%)
Nov 13, 2014 18.00 18.00 17.99 17.99 361 -0.06(-0.33%)
Nov 12, 2014 18.05 18.05 18.05 18.05 5,855 -0.03(-0.17%)
Nov 10, 2014 18.08 18.08 18.08 142 +0.04(+0.22%)
Nov 07, 2014 18.04 18.04 18.04 18.04 1,749 +0.00(+0.00%)
Nov 06, 2014 18.00 18.04 17.99 18.04 2,697 +0.03(+0.17%)
Nov 05, 2014 18.01 18.01 18.01 18.01 464 +0.10(+0.56%)
Nov 04, 2014 17.91 17.91 17.91 17.91 184 -0.08(-0.44%)
Nov 03, 2014 17.99 17.99 17.99 17.99 288 +0.08(+0.45%)
Oct 31, 2014 17.90 17.96 17.90 17.91 1,870 -0.04(-0.22%)
Oct 30, 2014 17.90 17.95 17.90 17.95 1,895 +0.08(+0.45%)
Oct 28, 2014 17.87 17.87 17.87 36 -0.07(-0.39%)
Oct 27, 2014 17.91 17.94 17.87 17.94 1,965 +0.02(+0.11%)
Oct 24, 2014 17.90 17.92 17.90 17.92 2,300 +0.08(+0.45%)
Oct 21, 2014 17.84 17.84 17.84 0 -0.02(-0.11%)
Oct 20, 2014 17.89 17.89 17.85 17.86 1,240 +0.10(+0.56%)
Oct 17, 2014 17.87 17.87 17.76 17.76 9,919 -0.05(-0.28%)
Oct 16, 2014 17.73 17.73 17.73 17.81 2,392 -0.01(-0.06%)
Oct 15, 2014 17.90 17.90 17.82 17.82 722 -0.05(-0.28%)
Oct 14, 2014 17.87 17.87 17.87 17.87 665 +0.02(+0.11%)
Oct 09, 2014 17.85 17.85 17.85 0 -0.04(-0.22%)
Oct 08, 2014 17.89 17.89 17.89 17.89 586 -0.07(-0.39%)
Oct 01, 2014 17.96 17.96 17.96 3 +0.10(+0.56%)
Sep 30, 2014 17.86 17.86 17.86 17.86 400 -0.08(-0.45%)
Sep 29, 2014 17.94 17.94 17.94 17.94 270 +0.00(+0.00%)
Sep 26, 2014 17.89 17.94 17.89 17.94 1,385 -0.05(-0.28%)
Sep 25, 2014 17.99 17.99 17.99 17.99 111 -0.04(-0.22%)
Sep 24, 2014 18.03 18.03 18.03 18.03 1,144 +0.00(+0.00%)
Sep 23, 2014 18.02 18.03 18.02 18.03 489 +0.05(+0.28%)
Sep 22, 2014 18.04 18.04 17.98 17.98 2,245 +0.00(+0.00%)
Sep 19, 2014 17.95 17.98 17.95 17.98 885 -0.04(-0.22%)
Sep 18, 2014 18.02 18.02 18.02 18.02 106 +0.01(+0.06%)
Sep 17, 2014 17.99 18.01 17.98 18.01 9,700 -0.01(-0.06%)
Sep 15, 2014 18.02 18.02 18.02 10 -0.06(-0.33%)
Sep 12, 2014 18.09 18.09 18.08 18.08 2,045 +0.03(+0.17%)
Sep 10, 2014 18.05 18.05 18.05 0 +0.00(+0.00%)
Sep 09, 2014 18.05 18.05 18.05 18.05 1,200 -0.01(-0.06%)
Sep 08, 2014 18.05 18.06 18.05 18.06 2,448 -0.01(-0.06%)
Sep 05, 2014 18.07 18.07 18.07 18.07 1,000 -0.05(-0.28%)
Sep 04, 2014 18.12 18.12 18.12 18.12 3,292 -0.02(-0.11%)
Sep 02, 2014 18.14 18.14 18.14 90 +0.03(+0.17%)
Aug 29, 2014 18.11 18.11 18.11 0 +0.01(+0.06%)
Aug 28, 2014 18.15 18.15 18.10 18.10 2,589 -0.02(-0.11%)
Aug 27, 2014 18.12 18.13 18.08 18.12 35,635 +0.01(+0.06%)
Aug 26, 2014 18.11 18.11 18.11 18.11 569 -0.07(-0.39%)
Aug 25, 2014 18.17 18.18 18.17 18.18 570 +0.01(+0.06%)
Aug 22, 2014 18.17 18.17 18.17 18.17 393 +0.07(+0.39%)
Aug 20, 2014 18.10 0 +0.00(+0.00%)
Aug 18, 2014 18.10 0 -0.04(-0.22%)
Aug 15, 2014 18.14 18.14 18.14 18.14 2,890 +0.04(+0.22%)
Aug 14, 2014 18.10 18.10 18.10 18.10 400 -0.03(-0.17%)
Aug 12, 2014 18.13 222 +0.08(+0.44%)
Aug 11, 2014 18.04 18.05 18.03 18.05 5,250 -0.02(-0.11%)
Aug 06, 2014 18.07 76 -0.03(-0.17%)
Aug 05, 2014 18.05 18.10 18.05 18.10 1,100 -0.01(-0.06%)
Aug 01, 2014 18.11 18.11 18.11 0 -0.02(-0.11%)
Jul 31, 2014 18.13 18.13 18.13 18.13 2,869 +0.01(+0.06%)
Jul 30, 2014 18.12 18.12 18.12 18.12 8,125 +0.00(+0.00%)
Jul 29, 2014 18.10 18.12 18.10 18.12 1,347 +0.07(+0.39%)
Jul 28, 2014 18.05 18.05 18.05 18.05 100 -0.12(-0.66%)
Jul 25, 2014 18.17 18.17 18.17 18.17 610 +0.06(+0.33%)
Jul 24, 2014 18.11 18.11 18.11 18.11 300 -0.07(-0.39%)
Jul 23, 2014 18.18 18.18 18.18 18.18 1,166 +0.03(+0.17%)
Jul 22, 2014 18.20 18.20 18.15 18.15 3,618 +0.00(+0.00%)
Jul 17, 2014 18.15 18.15 0 -0.01(-0.06%)
Jul 16, 2014 18.18 18.18 18.16 18.16 877 -0.02(-0.11%)
Jul 15, 2014 18.11 18.18 18.11 18.18 7,200 +0.04(+0.22%)
Jul 14, 2014 18.07 18.14 18.07 18.14 4,665 +0.07(+0.39%)
Jul 10, 2014 18.07 18.07 100 -0.05(-0.28%)
Jul 09, 2014 18.13 18.14 18.10 18.12 9,290 +0.06(+0.33%)
Jul 08, 2014 18.11 18.11 18.06 18.06 3,810 -0.09(-0.50%)
Jul 07, 2014 18.10 18.15 18.10 18.15 6,700 +0.02(+0.11%)
Jul 03, 2014 18.13 18.13 125 +0.00(+0.00%)
Jul 02, 2014 18.06 18.13 18.06 18.13 4,869 +0.03(+0.17%)
Jun 30, 2014 18.10 18.10 18.10 0 +0.07(+0.39%)
Jun 27, 2014 18.03 18.03 18.03 18.03 2,700 +0.00(+0.00%)
Jun 26, 2014 18.09 18.09 18.03 18.03 400 -0.04(-0.22%)
Jun 25, 2014 18.07 18.07 18.07 18.07 2,025 -0.05(-0.28%)
Jun 24, 2014 18.12 18.12 18.12 18.12 1,145 +0.06(+0.33%)
Jun 20, 2014 18.06 18.06 18.06 0 -0.06(-0.33%)
Jun 19, 2014 18.10 18.12 18.07 18.12 5,005 +0.04(+0.22%)
Jun 18, 2014 18.02 18.08 18.02 18.08 545 +0.08(+0.44%)
Jun 13, 2014 18.00 18.00 18.00 50 +0.00(+0.00%)
Jun 12, 2014 18.00 18.00 18.00 18.00 500 +0.03(+0.17%)
Jun 10, 2014 17.97 17.97 17.97 0 -0.04(-0.22%)
Jun 06, 2014 18.01 18.01 18.01 18.01 1,136 +0.06(+0.33%)
Jun 03, 2014 17.95 17.95 17.95 17.95 51 -0.06(-0.33%)
May 29, 2014 18.01 18.01 18.01 18.01 110 -0.07(-0.39%)
May 28, 2014 18.10 18.10 18.08 18.08 800 -0.15(-0.82%)
May 26, 2014 18.23 18.23 18.23 18.23 127 -0.01(-0.05%)
May 23, 2014 18.24 18.24 18.24 18.24 1,617 +0.01(+0.05%)
May 21, 2014 18.23 18.23 18.23 18.23 80 +0.00(+0.00%)
May 20, 2014 18.25 18.25 18.20 18.23 2,457 -0.05(-0.27%)
May 16, 2014 18.28 18.28 18.28 0 +0.05(+0.27%)
May 15, 2014 18.23 18.23 18.23 18.23 220 -0.06(-0.33%)
May 13, 2014 18.29 18.29 18.29 0 -0.02(-0.11%)
May 12, 2014 18.41 18.41 18.30 18.31 6,195 -0.05(-0.27%)
May 09, 2014 18.35 18.36 18.35 18.36 2,029 -0.01(-0.05%)
May 08, 2014 18.34 18.37 18.34 18.37 1,864 +0.02(+0.11%)
May 07, 2014 18.31 18.35 18.30 18.35 10,846 +0.01(+0.05%)
May 06, 2014 18.33 18.34 18.33 18.34 2,015 +0.09(+0.49%)
May 02, 2014 18.25 18.25 18.25 18.25 0 +0.10(+0.55%)
May 01, 2014 18.12 18.15 18.12 18.15 6,168 +0.09(+0.50%)
Apr 29, 2014 18.06 18.06 18.06 0 -0.04(-0.22%)
Apr 28, 2014 18.10 18.10 18.10 18.10 2,052 +0.01(+0.06%)
Apr 25, 2014 18.08 18.09 18.03 18.09 2,857 -0.05(-0.28%)
Apr 24, 2014 18.09 18.14 18.09 18.14 600 +0.06(+0.33%)
Apr 23, 2014 18.08 18.08 18.08 18.08 100 +0.02(+0.11%)
Apr 22, 2014 18.06 18.06 18.06 18.06 100 +0.01(+0.06%)
Apr 17, 2014 18.05 18.05 18.05 18.05 0 -0.04(-0.22%)
Apr 16, 2014 18.09 18.09 18.09 18.09 276 -0.01(-0.06%)
Apr 15, 2014 18.08 18.10 18.08 18.10 2,615 +0.01(+0.06%)
Apr 14, 2014 18.09 18.09 18.09 18.09 246 +0.04(+0.22%)
Apr 11, 2014 18.06 18.06 18.05 18.05 8,325 +0.00(+0.00%)
Apr 10, 2014 18.10 18.10 18.04 18.05 1,883 +0.06(+0.33%)
Apr 09, 2014 17.99 17.99 17.99 17.99 100 -0.01(-0.06%)
Apr 08, 2014 18.05 18.05 18.00 18.00 1,938 +0.00(+0.00%)
Apr 07, 2014 18.01 18.01 17.99 18.00 909 +0.05(+0.28%)
Apr 03, 2014 17.95 17.95 17.95 0 +0.06(+0.34%)
Mar 28, 2014 17.89 17.89 17.89 101 +0.01(+0.06%)
Mar 27, 2014 17.88 17.88 17.88 17.88 335 -0.06(-0.33%)
Mar 25, 2014 17.94 17.94 17.94 17.94 0 -0.01(-0.06%)
Mar 24, 2014 17.88 17.95 17.87 17.95 2,273 +0.07(+0.39%)
Mar 21, 2014 17.88 17.88 17.88 17.88 461 +0.00(+0.00%)
Mar 20, 2014 17.83 17.89 17.83 17.88 2,480 +0.03(+0.17%)
Mar 19, 2014 17.85 17.85 17.85 17.85 1,018 +0.02(+0.11%)
Mar 17, 2014 17.83 17.83 17.83 0 +0.03(+0.17%)
Mar 14, 2014 17.80 17.80 17.80 17.80 555 +0.01(+0.06%)
Mar 13, 2014 17.79 17.84 17.79 17.79 3,590 +0.00(+0.00%)
Mar 12, 2014 17.79 17.84 17.79 17.79 5,216 -0.05(-0.28%)
Mar 11, 2014 17.79 17.84 17.79 17.84 18,100 +0.05(+0.28%)
Mar 10, 2014 17.78 17.79 17.78 17.79 1,125 -0.01(-0.06%)
Mar 07, 2014 17.85 17.85 17.80 17.80 10,356 -0.04(-0.22%)
Mar 06, 2014 17.80 17.84 17.80 17.84 3,300 +0.01(+0.06%)
Mar 05, 2014 17.78 17.83 17.78 17.83 1,591 +0.03(+0.17%)
Mar 04, 2014 17.80 17.81 17.80 17.80 3,160 -0.02(-0.11%)
Mar 03, 2014 17.86 17.86 17.80 17.82 216,735 +0.00(+0.00%)
Feb 28, 2014 17.81 17.82 17.81 17.82 585 +0.03(+0.17%)
Feb 27, 2014 17.71 17.79 17.70 17.79 6,650 +0.04(+0.23%)
Feb 26, 2014 17.72 17.75 17.72 17.75 4,766 +0.05(+0.28%)
Feb 25, 2014 17.68 17.70 17.68 17.70 30,012 -0.05(-0.28%)
Feb 24, 2014 17.75 17.75 17.75 17.75 200 -0.02(-0.11%)
Feb 21, 2014 17.77 17.77 17.77 17.77 7,200 +0.00(+0.00%)
Feb 20, 2014 17.77 17.77 17.77 17.77 1,218 +0.00(+0.00%)
Feb 19, 2014 17.70 17.77 17.70 17.77 1,500 +0.05(+0.28%)
Feb 18, 2014 17.70 17.76 17.70 17.72 2,033 -0.04(-0.23%)
Feb 14, 2014 17.76 17.76 17.76 0 +0.03(+0.17%)
Feb 13, 2014 17.69 17.73 17.69 17.73 2,975 +0.01(+0.06%)
Feb 12, 2014 17.66 17.72 17.66 17.72 805 +0.05(+0.28%)
Feb 11, 2014 17.67 17.72 17.67 17.67 1,956 +0.02(+0.11%)
Feb 10, 2014 17.73 17.73 17.65 17.65 5,240 +0.00(+0.00%)
Feb 07, 2014 17.65 17.65 17.65 17.65 328 -0.08(-0.45%)
Feb 06, 2014 17.75 17.75 17.73 17.73 1,558 -0.02(-0.11%)
Feb 05, 2014 17.75 17.75 17.75 17.75 308 +0.02(+0.11%)
Feb 03, 2014 17.73 17.73 17.73 0 +0.02(+0.11%)
Jan 31, 2014 17.71 17.71 17.71 17.71 300 +0.00(+0.00%)
Jan 29, 2014 17.71 17.71 17.71 165 -0.02(-0.11%)
Jan 28, 2014 17.71 17.73 17.71 17.73 650 -0.11(-0.62%)
Jan 24, 2014 17.84 17.84 17.84 0 +0.00(+0.00%)
Jan 23, 2014 17.86 17.86 17.84 17.84 1,227 +0.00(+0.00%)
Jan 22, 2014 17.91 17.91 17.84 17.84 5,435 -0.02(-0.11%)
Jan 21, 2014 17.90 17.90 17.86 17.86 1,605 -0.04(-0.22%)
Jan 20, 2014 17.89 17.90 17.89 17.90 11,980 +0.02(+0.11%)
Jan 17, 2014 17.88 17.88 17.88 17.88 730 +0.04(+0.22%)
Jan 16, 2014 17.84 17.84 17.84 17.84 500 +0.04(+0.22%)
Jan 15, 2014 17.83 17.84 17.80 17.80 22,850 -0.04(-0.22%)
Jan 13, 2014 17.84 17.84 17.84 17.84 0 +0.01(+0.06%)
Jan 10, 2014 17.83 17.83 17.83 17.83 320 +0.00(+0.00%)
Jan 09, 2014 17.83 17.83 17.83 17.83 6,300 -0.04(-0.22%)
Jan 08, 2014 17.89 17.89 17.87 17.87 472 +0.03(+0.17%)
Jan 07, 2014 17.78 17.84 17.78 17.84 836,455 +0.11(+0.62%)
Jan 06, 2014 17.73 17.73 17.73 17.73 1,340 +0.01(+0.06%)
Jan 02, 2014 17.72 17.72 17.72 17.72 0 +0.14(+0.80%)
Dec 30, 2013 17.58 17.58 17.58 0 +0.04(+0.23%)
Dec 20, 2013 17.54 17.54 17.54 0 +0.01(+0.06%)
Dec 18, 2013 17.53 17.53 17.53 5 -0.07(-0.40%)
Dec 17, 2013 17.66 17.67 17.57 17.60 21,440 +0.02(+0.11%)
Dec 16, 2013 17.65 17.65 17.58 17.58 4,040 -0.03(-0.17%)
Dec 12, 2013 17.61 17.61 17.61 0 -0.03(-0.17%)
Dec 11, 2013 17.69 17.70 17.64 17.64 3,855 -0.09(-0.51%)
Dec 10, 2013 17.73 17.73 17.68 17.73 36,885 -0.02(-0.11%)
Dec 09, 2013 17.75 17.75 17.75 17.75 53,392 -0.06(-0.34%)
Dec 06, 2013 17.83 17.83 17.76 17.81 6,481 +0.02(+0.11%)
Dec 04, 2013 17.79 17.79 17.79 0 -0.18(-1.00%)
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.