GLOBAL X CANADA PREFERRED ETF $14.22

down -0.15


17/5/2013 04:17 PM  |  NYSEARCA : CNPF  |  Industries :
Type:

CNPF historical data

Date Open High Low Close Volume
5/17/2013 14.21 14.24 14.01 14.22 1174
5/16/2013 14.25 14.45 14.17 14.37 61
5/15/2013 14.21 14.32 14.19 14.25 324
5/14/2013 14.39 14.40 14.20 14.20 1813
5/13/2013 14.35 14.49 14.30 14.37 305
5/10/2013 14.52 14.54 14.30 14.34 37
5/9/2013 14.69 14.69 14.30 14.39 157
5/8/2013 14.43 14.61 14.34 14.51 142
5/7/2013 14.62 14.62 14.34 14.41 33
5/6/2013 14.42 14.42 14.42 14.42 0
5/3/2013 14.92 15.00 14.34 14.42 21
5/2/2013 14.49 14.49 14.34 14.36 16
5/1/2013 14.38 14.48 14.35 14.35 67
4/30/2013 14.45 14.49 14.31 14.45 45
4/29/2013 14.20 14.40 14.20 14.25 16
4/26/2013 14.24 14.24 14.24 14.24 0
4/25/2013 14.22 14.24 14.22 14.24 12
4/24/2013 14.18 14.22 14.16 14.22 38
4/23/2013 14.15 14.18 14.14 14.14 8
4/22/2013 14.16 14.23 14.14 14.22 58
4/19/2013 14.17 14.17 14.16 14.16 41
4/18/2013 14.16 14.18 14.11 14.16 49
4/17/2013 14.33 14.38 14.18 14.19 106
4/16/2013 14.27 14.30 14.26 14.30 22
4/15/2013 14.33 14.33 14.30 14.30 17
4/12/2013 14.36 14.43 14.36 14.43 43
4/11/2013 14.38 14.43 14.30 14.36 28
4/10/2013 14.44 14.45 14.44 14.45 39
4/9/2013 14.25 14.46 14.25 14.37 55
4/8/2013 14.37 14.37 14.32 14.32 21
4/5/2013 14.35 14.41 14.35 14.40 37
4/4/2013 14.46 14.46 14.46 14.46 3
4/3/2013 14.43 14.45 14.42 14.45 12
4/2/2013 14.43 14.47 14.43 14.45 38
4/1/2013 14.48 14.48 14.41 14.42 14
3/28/2013 14.36 14.48 14.36 14.48 40
3/27/2013 14.38 14.45 14.38 14.45 32
3/26/2013 14.41 14.42 14.41 14.42 10
3/25/2013 14.31 14.35 14.30 14.35 17
3/22/2013 14.26 14.37 14.26 14.32 22
3/21/2013 14.17 14.26 14.17 14.22 9
3/20/2013 14.19 14.36 14.16 14.21 23
3/19/2013 14.25 14.25 14.17 14.25 35
3/18/2013 14.35 14.36 14.19 14.33 42
3/15/2013 14.33 14.41 14.23 14.41 24
3/14/2013 14.19 14.37 14.19 14.31 26
3/13/2013 14.23 14.24 14.18 14.20 32
3/12/2013 14.25 14.25 14.17 14.19 45
3/11/2013 14.15 14.30 14.15 14.25 62
3/8/2013 14.15 14.29 14.15 14.15 64
3/7/2013 14.19 14.25 14.17 14.20 283
3/6/2013 14.14 14.16 14.14 14.16 17
3/5/2013 14.13 14.17 14.12 14.14 24
3/4/2013 14.14 14.20 13.98 14.10 464
3/1/2013 14.01 14.23 13.98 14.22 50
2/28/2013 14.16 14.24 14.09 14.12 466
2/27/2013 14.28 14.30 14.16 14.21 585
2/26/2013 14.19 14.31 14.16 14.18 177
2/25/2013 14.30 14.30 14.20 14.22 32
2/22/2013 14.38 14.43 14.30 14.32 254
2/21/2013 14.33 14.39 14.33 14.38 596
2/20/2013 14.48 14.48 14.35 14.37 574
2/19/2013 14.53 14.53 14.50 14.50 41
2/15/2013 14.53 14.53 14.53 14.53 0
2/14/2013 14.53 14.53 14.53 14.53 0
2/13/2013 14.71 14.74 14.45 14.53 163
2/12/2013 14.54 14.58 14.54 14.58 42
2/11/2013 14.52 14.52 14.42 14.47 124
2/8/2013 14.51 14.60 14.51 14.52 29
2/7/2013 14.58 14.64 14.58 14.63 17
2/6/2013 14.56 14.65 14.55 14.63 66
2/5/2013 14.75 14.75 14.48 14.64 52
2/4/2013 14.70 14.71 14.59 14.62 158
2/1/2013 14.70 14.70 14.70 14.70 0
1/31/2013 14.53 14.72 14.50 14.70 93
1/30/2013 14.51 14.51 14.51 14.51 25
1/29/2013 14.56 14.63 14.51 14.51 619
1/28/2013 14.48 14.51 14.43 14.51 59
1/25/2013 14.63 14.64 14.46 14.54 112
1/24/2013 14.75 14.75 14.58 14.62 136
1/23/2013 14.75 14.75 14.67 14.75 36
1/22/2013 14.74 14.74 14.64 14.70 108
1/18/2013 14.71 14.71 14.70 14.70 4
1/17/2013 14.77 14.77 14.77 14.77 4
1/16/2013 14.84 14.84 14.76 14.79 56
1/15/2013 14.66 14.84 14.66 14.80 53
1/14/2013 14.84 14.84 14.76 14.78 39
1/11/2013 14.77 14.80 14.72 14.79 22
1/10/2013 14.77 14.77 14.72 14.72 21
1/9/2013 14.76 14.83 14.72 14.73 40
1/8/2013 14.80 14.80 14.72 14.76 25
1/7/2013 14.78 14.78 14.69 14.72 29
1/4/2013 14.70 14.79 14.70 14.72 171
1/3/2013 14.66 14.86 14.66 14.79 36
1/2/2013 14.66 14.85 14.63 14.65 20
12/31/2012 14.70 14.72 14.36 14.65 71
12/28/2012 14.71 14.75 14.65 14.65 36
12/27/2012 14.67 14.67 14.64 14.65 21
12/26/2012 14.96 14.96 14.74 14.75 83
12/24/2012 14.76 14.88 14.76 14.86 16
Marketplace
Trading Center