Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Equal Weight Banc Lifeco ETF (TSX: CEW )

17.07 +0.02 (+0.12%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.40 10.40 10.14 10.14 9,383 -0.32(-3.06%)
Apr 29, 2020 10.11 10.46 10.11 10.46 12,165 +0.52(+5.23%)
Apr 28, 2020 9.970 10.01 9.910 9.940 9,037 +0.23(+2.37%)
Apr 27, 2020 9.610 9.710 9.530 9.710 1,896 +0.24(+2.53%)
Apr 24, 2020 9.520 9.520 9.330 9.470 4,463 +0.00(+0.00%)
Apr 23, 2020 9.500 9.510 9.440 9.470 9,987 -0.06(-0.63%)
Apr 22, 2020 9.750 9.750 9.530 9.530 5,277 +0.08(+0.85%)
Apr 21, 2020 9.730 9.730 9.450 9.450 8,758 -0.45(-4.55%)
Apr 20, 2020 9.670 10.02 9.670 9.900 23,042 -0.09(-0.90%)
Apr 17, 2020 9.760 9.990 9.760 9.990 5,917 +0.49(+5.16%)
Apr 16, 2020 9.760 9.760 9.500 9.500 7,483 -0.25(-2.56%)
Apr 15, 2020 9.960 9.960 9.750 9.750 4,534 -0.40(-3.94%)
Apr 14, 2020 10.44 10.44 10.09 10.15 15,394 -0.08(-0.78%)
Apr 13, 2020 10.55 10.55 10.15 10.23 20,434 -0.19(-1.82%)
Apr 09, 2020 10.42 10.42 10.42 0 +0.19(+1.86%)
Apr 08, 2020 10.04 10.25 9.980 10.23 7,929 +0.21(+2.10%)
Apr 07, 2020 10.32 10.32 10.00 10.02 10,762 +0.17(+1.73%)
Apr 06, 2020 9.510 9.850 9.510 9.850 19,479 +0.48(+5.12%)
Apr 03, 2020 9.590 9.640 9.340 9.370 7,361 -0.23(-2.40%)
Apr 02, 2020 9.700 9.830 9.540 9.600 13,019 -0.02(-0.21%)
Apr 01, 2020 9.800 9.800 9.620 9.620 7,361 -0.48(-4.75%)
Mar 31, 2020 9.750 10.20 9.750 10.10 7,784 +0.49(+5.10%)
Mar 30, 2020 9.500 9.620 9.500 9.610 12,191 +0.16(+1.69%)
Mar 27, 2020 9.650 9.710 9.450 9.450 1,190 -0.57(-5.69%)
Mar 26, 2020 9.780 10.26 9.780 10.02 9,850 +0.34(+3.51%)
Mar 25, 2020 9.070 10.12 9.060 9.680 236,897 +0.66(+7.32%)
Mar 24, 2020 8.500 9.020 8.390 9.020 15,994 +1.13(+14.32%)
Mar 23, 2020 8.470 8.490 7.890 7.890 33,663 -0.79(-9.10%)
Mar 20, 2020 9.040 9.370 8.600 8.680 14,386 -0.14(-1.59%)
Mar 19, 2020 8.600 8.830 8.490 8.820 11,873 +0.07(+0.80%)
Mar 18, 2020 8.990 8.990 8.500 8.750 16,936 -0.52(-5.61%)
Mar 17, 2020 9.190 9.450 9.070 9.270 6,914 +0.09(+0.98%)
Mar 16, 2020 8.500 9.640 8.500 9.180 17,252 -0.88(-8.75%)
Mar 13, 2020 10.87 10.87 9.550 10.06 5,914 +0.87(+9.47%)
Mar 12, 2020 9.960 9.960 8.950 9.190 16,175 -1.42(-13.38%)
Mar 11, 2020 10.93 10.93 10.61 10.61 16,869 -0.48(-4.33%)
Mar 10, 2020 11.23 11.23 10.80 11.09 59,613 +0.34(+3.16%)
Mar 09, 2020 11.25 11.40 10.75 10.75 19,816 -1.28(-10.64%)
Mar 06, 2020 12.07 12.19 11.99 12.03 17,331 -0.29(-2.35%)
Mar 05, 2020 12.56 12.56 12.32 12.32 5,751 -0.39(-3.07%)
Mar 04, 2020 12.76 12.76 12.55 12.71 25,316 +0.12(+0.95%)
Mar 03, 2020 12.84 12.85 12.54 12.59 9,484 -0.11(-0.87%)
Mar 02, 2020 12.53 12.72 12.53 12.70 4,318 +0.16(+1.28%)
Feb 28, 2020 12.60 12.60 12.50 12.54 15,434 -0.42(-3.24%)
Feb 27, 2020 12.95 12.99 12.91 12.96 4,454 -0.25(-1.89%)
Feb 26, 2020 13.31 13.35 13.20 13.21 5,246 -0.04(-0.30%)
Feb 25, 2020 13.64 13.64 13.25 13.25 14,962 -0.30(-2.21%)
Feb 24, 2020 13.64 13.64 13.51 13.55 10,329 -0.28(-2.02%)
Feb 21, 2020 13.89 13.89 13.83 13.83 3,761 -0.07(-0.50%)
Feb 20, 2020 13.86 13.90 13.86 13.90 5,419 +0.04(+0.29%)
Feb 19, 2020 13.89 13.89 13.85 13.86 2,116 +0.00(+0.00%)
Feb 18, 2020 13.91 13.91 13.80 13.86 7,193 +0.00(+0.00%)
Feb 14, 2020 13.86 13.86 13.86 0 -0.06(-0.43%)
Feb 13, 2020 14.03 14.03 13.88 13.92 4,017 -0.08(-0.57%)
Feb 12, 2020 14.02 14.04 14.00 14.00 1,909 -0.04(-0.28%)
Feb 11, 2020 14.01 14.05 14.01 14.04 5,135 +0.05(+0.36%)
Feb 10, 2020 13.98 13.99 13.98 13.99 1,763 +0.02(+0.14%)
Feb 07, 2020 13.87 13.98 13.87 13.97 5,605 -0.01(-0.07%)
Feb 06, 2020 13.90 13.99 13.90 13.98 2,802 +0.11(+0.79%)
Feb 05, 2020 13.78 13.88 13.78 13.87 5,593 +0.12(+0.87%)
Feb 04, 2020 13.68 13.80 13.68 13.75 12,267 +0.06(+0.44%)
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.