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, 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%)
Dec 02, 2013 17.97 17.97 17.97 17.97 45 +0.05(+0.28%)
Nov 29, 2013 17.90 18.00 17.89 17.92 9,700 +0.02(+0.11%)
Nov 27, 2013 17.90 17.90 17.90 0 -0.06(-0.33%)
Nov 25, 2013 17.96 17.96 17.96 180 +0.02(+0.11%)
Nov 21, 2013 17.94 17.94 17.94 17.94 0 -0.03(-0.17%)
Nov 20, 2013 17.95 17.97 17.95 17.97 1,820 -0.05(-0.28%)
Nov 18, 2013 18.02 18.02 18.02 40 +0.07(+0.39%)
Nov 15, 2013 18.00 18.02 17.95 17.95 8,955 -0.09(-0.50%)
Nov 14, 2013 18.07 18.08 18.04 18.04 8,775 +0.12(+0.67%)
Nov 12, 2013 17.92 17.92 17.92 17.92 100 +0.02(+0.11%)
Nov 11, 2013 17.94 17.94 17.90 17.90 4,100 +0.02(+0.11%)
Nov 08, 2013 17.90 17.90 17.88 17.88 1,400 +0.02(+0.11%)
Nov 07, 2013 17.85 17.86 17.85 17.86 1,408 +0.06(+0.34%)
Nov 06, 2013 17.82 17.85 17.79 17.80 3,611 +0.00(+0.00%)
Nov 05, 2013 17.86 17.86 17.80 17.80 3,670 +0.00(+0.00%)
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.