Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Global X Canada Preferred ETF

(PCQ: CNPF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
13.81 Down -0.14 -1.00%
Find prices for:
MORE ON CNPF
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/20/2012 14.19 14.19 14.19 14.19 NA
06/21/2012 13.98 13.98 13.98 13.98 NA
06/22/2012 14 14 14 14 NA
06/25/2012 14.04 14.04 14.04 14.04 NA
06/26/2012 14.07 14.07 14.07 14.07 NA
06/27/2012 14 14 14 14 NA
06/28/2012 13.93 13.93 13.93 13.93 NA
06/29/2012 14.27 14.27 14.27 14.27 NA
07/02/2012 14.11 14.11 14.11 14.11 NA
07/02/2012 0.049507 Ex-dividend
07/03/2012 14.14 14.14 14.14 14.14 NA
07/05/2012 14.16 14.16 14.16 14.16 NA
07/06/2012 14.25 14.25 14.25 14.25 NA
07/09/2012 14.13 14.13 14.13 14.13 NA
07/10/2012 14.18 14.18 14.18 14.18 NA
07/11/2012 14.07 14.07 14.07 14.07 NA
07/12/2012 14.22 14.22 14.22 14.22 NA
07/13/2012 14.35 14.35 14.35 14.35 NA
07/16/2012 14.39 14.39 14.39 14.39 NA
07/17/2012 14.33 14.33 14.33 14.33 NA
07/18/2012 14.43 14.43 14.43 14.43 NA
07/19/2012 14.4 14.4 14.4 14.4 NA
07/20/2012 14.42 14.42 14.42 14.42 NA
07/23/2012 14.35 14.35 14.35 14.35 NA
07/24/2012 14.35 14.35 14.35 14.35 NA
07/25/2012 14.24 14.24 14.24 14.24 NA
07/26/2012 14.5 14.5 14.5 14.5 NA
07/27/2012 14.48 14.48 14.48 14.48 NA
07/30/2012 14.72 14.72 14.72 14.72 NA
07/31/2012 14.57 14.57 14.57 14.57 NA
08/01/2012 14.49 14.49 14.49 14.49 NA
08/01/2012 0.031559 Ex-dividend
08/02/2012 14.56 14.56 14.56 14.56 NA
08/03/2012 14.72 14.72 14.72 14.72 NA
08/06/2012 14.74 14.74 14.74 14.74 NA
08/07/2012 14.74 14.74 14.74 14.74 NA
08/08/2012 14.61 14.61 14.61 14.61 NA
08/09/2012 14.63 14.63 14.63 14.63 NA
08/10/2012 14.64 14.64 14.64 14.64 NA
08/13/2012 14.7 14.7 14.7 14.7 NA
08/14/2012 14.7 14.7 14.7 14.7 NA
08/15/2012 14.76 14.76 14.76 14.76 NA
08/16/2012 14.79 14.79 14.79 14.79 NA
08/17/2012 14.75 14.75 14.75 14.75 NA
08/20/2012 14.77 14.77 14.77 14.77 NA
08/21/2012 14.73 14.73 14.73 14.73 NA
08/22/2012 14.79 14.79 14.79 14.79 NA
08/23/2012 14.75 14.75 14.75 14.75 NA
08/24/2012 14.75 14.75 14.75 14.75 NA
08/27/2012 14.77 14.77 14.77 14.77 NA
08/28/2012 14.86 14.86 14.86 14.86 NA
08/29/2012 14.7 14.7 14.7 14.7 NA
08/30/2012 14.7 14.7 14.7 14.7 NA
08/31/2012 14.86 14.86 14.86 14.86 NA
09/04/2012 14.84 14.84 14.84 14.84 NA
09/04/2012 0.043779 Ex-dividend
09/05/2012 14.64 14.64 14.64 14.64 NA
09/06/2012 14.81 14.81 14.81 14.81 NA
09/07/2012 14.9 14.9 14.9 14.9 NA
09/10/2012 14.88 14.88 14.88 14.88 NA
09/11/2012 14.93 14.93 14.93 14.93 NA
09/12/2012 14.84 14.84 14.84 14.84 NA
09/13/2012 15.09 15.09 15.09 15.09 NA
09/14/2012 14.96 14.96 14.96 14.96 NA
09/17/2012 14.88 14.88 14.88 14.88 NA
09/18/2012 14.94 14.94 14.94 14.94 NA
09/19/2012 14.96 14.96 14.96 14.96 NA
09/20/2012 15.03 15.03 15.03 15.03 NA
09/21/2012 14.86 14.86 14.86 14.86 NA
09/24/2012 14.86 14.86 14.86 14.86 NA
09/25/2012 14.76 14.76 14.76 14.76 NA
09/26/2012 14.82 14.82 14.82 14.82 NA
09/27/2012 14.82 14.82 14.82 14.82 NA
10/01/2012 14.81 14.81 14.81 14.81 NA
10/01/2012 0.047765 Ex-dividend
10/02/2012 14.83 14.83 14.83 14.83 NA
10/03/2012 14.73 14.73 14.73 14.73 NA
10/04/2012 14.92 14.92 14.92 14.92 NA
10/05/2012 14.92 14.92 14.92 14.92 NA
10/08/2012 14.89 14.89 14.89 14.89 NA
10/09/2012 14.72 14.72 14.72 14.72 NA
10/10/2012 14.88 14.88 14.88 14.88 NA
10/11/2012 14.85 14.85 14.85 14.85 NA
10/12/2012 14.85 14.85 14.85 14.85 NA
10/15/2012 14.81 14.81 14.81 14.81 NA
10/16/2012 14.77 14.77 14.77 14.77 NA
10/17/2012 14.88 14.88 14.88 14.88 NA
10/18/2012 14.75 14.75 14.75 14.75 NA
10/19/2012 14.65 14.65 14.65 14.65 NA
10/22/2012 14.69 14.69 14.69 14.69 NA
10/23/2012 14.54 14.54 14.54 14.54 NA
10/24/2012 14.68 14.68 14.68 14.68 NA
10/25/2012 14.63 14.63 14.63 14.63 NA
10/26/2012 14.54 14.54 14.54 14.54 NA
10/31/2012 14.45 14.45 14.45 14.45 NA
11/01/2012 14.54 14.54 14.54 14.54 NA
11/01/2012 0.04444 Ex-dividend
11/02/2012 14.54 14.54 14.54 14.54 NA
11/05/2012 14.56 14.56 14.56 14.56 NA
11/06/2012 14.51 14.51 14.51 14.51 NA
11/07/2012 14.54 14.54 14.54 14.54 NA
11/08/2012 14.47 14.47 14.47 14.47 NA
11/09/2012 14.41 14.41 14.41 14.41 NA
11/12/2012 14.48 14.48 14.48 14.48 NA
11/13/2012 14.45 14.45 14.45 14.45 NA
11/14/2012 14.34 14.34 14.34 14.34 NA
11/15/2012 14.38 14.38 14.38 14.38 NA
11/16/2012 14.33 14.33 14.33 14.33 NA
11/19/2012 14.48 14.48 14.48 14.48 NA
11/20/2012 14.48 14.48 14.48 14.48 NA
11/21/2012 14.48 14.48 14.48 14.48 NA
11/23/2012 14.53 14.53 14.53 14.53 NA
11/26/2012 14.58 14.58 14.58 14.58 NA
11/27/2012 14.56 14.56 14.56 14.56 NA
11/28/2012 14.59 14.59 14.59 14.59 NA
11/29/2012 14.67 14.67 14.67 14.67 NA
11/30/2012 14.66 14.66 14.66 14.66 NA
12/03/2012 14.52 14.52 14.52 14.52 NA
12/03/2012 0.038623 Ex-dividend
12/04/2012 14.61 14.61 14.61 14.61 NA
12/05/2012 14.5 14.5 14.5 14.5 NA
12/06/2012 14.52 14.52 14.52 14.52 NA
12/07/2012 14.6 14.6 14.6 14.6 NA
12/10/2012 14.61 14.61 14.61 14.61 NA
12/11/2012 14.73 14.73 14.73 14.73 NA
12/12/2012 14.71 14.71 14.71 14.71 NA
12/13/2012 14.72 14.72 14.72 14.72 NA
12/14/2012 14.74 14.74 14.74 14.74 NA
12/17/2012 14.75 14.75 14.75 14.75 NA
12/18/2012 14.76 14.76 14.76 14.76 NA
12/19/2012 14.79 14.79 14.79 14.79 NA
12/20/2012 14.97 14.97 14.97 14.97 NA
12/21/2012 14.76 14.76 14.76 14.76 NA
12/24/2012 14.86 14.86 14.86 14.86 NA
12/26/2012 14.75 14.75 14.75 14.75 NA
12/27/2012 14.65 14.65 14.65 14.65 NA
12/27/2012 0.052639 Ex-dividend
12/28/2012 14.65 14.65 14.65 14.65 NA
12/31/2012 14.65 14.65 14.65 14.65 NA
01/02/2013 14.65 14.65 14.65 14.65 NA
01/03/2013 14.79 14.79 14.79 14.79 NA
01/04/2013 14.72 14.72 14.72 14.72 NA
01/07/2013 14.72 14.72 14.72 14.72 NA
01/08/2013 14.76 14.76 14.76 14.76 NA
01/09/2013 14.73 14.73 14.73 14.73 NA
01/10/2013 14.72 14.72 14.72 14.72 NA
01/11/2013 14.79 14.79 14.79 14.79 NA
01/14/2013 14.78 14.78 14.78 14.78 NA
01/15/2013 14.8 14.8 14.8 14.8 NA
01/16/2013 14.79 14.79 14.79 14.79 NA
01/17/2013 14.77 14.77 14.77 14.77 NA
01/18/2013 14.7 14.7 14.7 14.7 NA
01/22/2013 14.7 14.7 14.7 14.7 NA
01/23/2013 14.75 14.75 14.75 14.75 NA
01/24/2013 14.62 14.62 14.62 14.62 NA
01/25/2013 14.54 14.54 14.54 14.54 NA
01/28/2013 14.51 14.51 14.51 14.51 NA
01/29/2013 14.51 14.51 14.51 14.51 NA
01/30/2013 14.51 14.51 14.51 14.51 NA
01/31/2013 14.7 14.7 14.7 14.7 NA
02/04/2013 14.62 14.62 14.62 14.62 NA
02/05/2013 14.64 14.64 14.64 14.64 NA
02/06/2013 14.63 14.63 14.63 14.63 NA
02/07/2013 14.63 14.63 14.63 14.63 NA
02/08/2013 14.52 14.52 14.52 14.52 NA
02/11/2013 14.47 14.47 14.47 14.47 NA
02/12/2013 14.58 14.58 14.58 14.58 NA
02/13/2013 14.53 14.53 14.53 14.53 NA
02/19/2013 14.5 14.5 14.5 14.5 NA
02/20/2013 14.37 14.37 14.37 14.37 NA
02/21/2013 14.38 14.38 14.38 14.38 NA
02/22/2013 14.32 14.32 14.32 14.32 NA
02/25/2013 14.22 14.22 14.22 14.22 NA
02/26/2013 14.18 14.18 14.18 14.18 NA
02/27/2013 14.21 14.21 14.21 14.21 NA
02/28/2013 14.12 14.12 14.12 14.12 NA
03/01/2013 14.22 14.22 14.22 14.22 NA
03/01/2013 0.0401 Ex-dividend
03/04/2013 14.1 14.1 14.1 14.1 NA
03/05/2013 14.14 14.14 14.14 14.14 NA
03/06/2013 14.16 14.16 14.16 14.16 NA
03/07/2013 14.2 14.2 14.2 14.2 NA
03/08/2013 14.15 14.15 14.15 14.15 NA
03/11/2013 14.25 14.25 14.25 14.25 NA
03/12/2013 14.19 14.19 14.19 14.19 NA
03/13/2013 14.2 14.2 14.2 14.2 NA
03/14/2013 14.31 14.31 14.31 14.31 NA
03/15/2013 14.41 14.41 14.41 14.41 NA
03/18/2013 14.33 14.33 14.33 14.33 NA
03/19/2013 14.25 14.25 14.25 14.25 NA
03/20/2013 14.21 14.21 14.21 14.21 NA
03/21/2013 14.22 14.22 14.22 14.22 NA
03/22/2013 14.32 14.32 14.32 14.32 NA
03/25/2013 14.35 14.35 14.35 14.35 NA
03/26/2013 14.42 14.42 14.42 14.42 NA
03/27/2013 14.45 14.45 14.45 14.45 NA
03/28/2013 14.48 14.48 14.48 14.48 NA
04/01/2013 14.42 14.42 14.42 14.42 NA
04/01/2013 0.0415 Ex-dividend
04/02/2013 14.45 14.45 14.45 14.45 NA
04/03/2013 14.45 14.45 14.45 14.45 NA
04/04/2013 14.46 14.46 14.46 14.46 NA
04/05/2013 14.4 14.4 14.4 14.4 NA
04/08/2013 14.32 14.32 14.32 14.32 NA
04/09/2013 14.37 14.37 14.37 14.37 NA
04/10/2013 14.45 14.45 14.45 14.45 NA
04/11/2013 14.36 14.36 14.36 14.36 NA
04/12/2013 14.42 14.42 14.42 14.42 NA
04/15/2013 14.3 14.3 14.3 14.3 NA
04/16/2013 14.3 14.3 14.3 14.3 NA
04/17/2013 14.19 14.19 14.19 14.19 NA
04/18/2013 14.16 14.16 14.16 14.16 NA
04/19/2013 14.16 14.16 14.16 14.16 NA
04/22/2013 14.22 14.22 14.22 14.22 NA
04/23/2013 14.14 14.14 14.14 14.14 NA
04/24/2013 14.22 14.22 14.22 14.22 NA
04/25/2013 14.24 14.24 14.24 14.24 NA
04/29/2013 14.25 14.25 14.25 14.25 NA
04/30/2013 14.45 14.45 14.45 14.45 NA
05/01/2013 14.35 14.35 14.35 14.35 NA
05/01/2013 0.0415 Ex-dividend
05/02/2013 14.36 14.36 14.36 14.36 NA
05/03/2013 14.42 14.42 14.42 14.42 NA
05/07/2013 14.41 14.41 14.41 14.41 NA
05/08/2013 14.51 14.51 14.51 14.51 NA
05/09/2013 14.39 14.39 14.39 14.39 NA
05/10/2013 14.34 14.34 14.34 14.34 NA
05/13/2013 14.37 14.37 14.37 14.37 NA
05/14/2013 14.2 14.2 14.2 14.2 NA
05/15/2013 14.25 14.25 14.25 14.25 NA
05/16/2013 14.37 14.37 14.37 14.37 NA
05/17/2013 14.22 14.22 14.22 14.22 NA
05/20/2013 14.2 14.2 14.2 14.2 NA
05/21/2013 14.14 14.14 14.14 14.14 NA
05/22/2013 13.99 13.99 13.99 13.99 NA
05/23/2013 14.17 14.17 14.17 14.17 NA
05/24/2013 14.12 14.12 14.12 14.12 NA
05/28/2013 14.03 14.03 14.03 14.03 NA
05/29/2013 14.03 14.03 14.03 14.03 NA
05/30/2013 14.12 14.12 14.12 14.12 NA
05/31/2013 13.99 13.99 13.99 13.99 NA
06/03/2013 14.03 14.03 14.03 14.03 NA
06/03/2013 0.0415 Ex-dividend
06/04/2013 13.91 13.91 13.91 13.91 NA
06/05/2013 13.83 13.83 13.83 13.83 NA
06/06/2013 13.98 13.98 13.98 13.98 NA
06/07/2013 14 14 14 14 NA
06/10/2013 14.03 14.03 14.03 14.03 NA
06/11/2013 13.9 13.9 13.9 13.9 NA
06/12/2013 13.8 13.8 13.8 13.8 NA
06/13/2013 13.98 13.98 13.98 13.98 NA
06/14/2013 14.02 14.02 14.02 14.02 NA
06/17/2013 13.96 13.96 13.96 13.96 NA
06/18/2013 13.95 13.95 13.95 13.95 NA
06/19/2013 13.81 13.81 13.81 13.81 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:11 AM ET
Ad Choice Feedback