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 (%)
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%)
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.