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 )

17.00 -0.14 (-0.82%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 31, 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 (%)
May 31, 2016 10.39 10.39 10.32 10.35 18,052 -0.05(-0.48%)
May 30, 2016 10.45 10.45 10.40 10.40 2,268 +0.00(+0.00%)
May 27, 2016 10.38 10.41 10.38 10.40 2,566 +0.03(+0.29%)
May 26, 2016 10.44 10.44 10.35 10.37 2,582 -0.03(-0.29%)
May 25, 2016 10.34 10.43 10.34 10.40 7,854 +0.11(+1.07%)
May 24, 2016 10.21 10.32 10.21 10.29 20,515 +0.07(+0.68%)
May 20, 2016 10.22 10.22 10.22 0 +0.12(+1.19%)
May 19, 2016 10.14 10.14 10.07 10.10 13,585 -0.06(-0.59%)
May 18, 2016 10.03 10.16 10.03 10.16 2,590 +0.12(+1.20%)
May 17, 2016 10.07 10.09 10.04 10.04 15,317 -0.04(-0.40%)
May 16, 2016 10.02 10.11 10.02 10.08 6,746 +0.02(+0.20%)
May 13, 2016 10.01 10.10 10.01 10.06 11,272 -0.01(-0.10%)
May 12, 2016 10.07 10.08 9.980 10.07 8,821 +0.04(+0.40%)
May 11, 2016 9.990 10.08 9.990 10.03 4,258 +0.01(+0.10%)
May 10, 2016 9.920 10.02 9.920 10.02 770 +0.13(+1.31%)
May 09, 2016 9.900 9.900 9.870 9.890 8,061 -0.03(-0.30%)
May 06, 2016 9.900 9.960 9.880 9.920 13,657 -0.03(-0.30%)
May 05, 2016 10.05 10.05 9.950 9.950 2,416 -0.05(-0.50%)
May 04, 2016 9.980 10.03 9.950 10.00 13,707 -0.03(-0.30%)
May 03, 2016 10.10 10.10 9.970 10.03 6,438 -0.18(-1.76%)
May 02, 2016 10.26 10.26 10.21 10.21 2,325 -0.03(-0.29%)
Apr 29, 2016 10.22 10.24 10.22 10.24 5,385 +0.01(+0.10%)
Apr 28, 2016 10.22 10.23 10.20 10.23 3,140 -0.06(-0.58%)
Apr 27, 2016 10.26 10.29 10.25 10.29 23,827 +0.01(+0.10%)
Apr 26, 2016 10.21 10.28 10.21 10.28 3,812 +0.07(+0.69%)
Apr 25, 2016 10.20 10.21 10.16 10.21 7,428 -0.02(-0.20%)
Apr 22, 2016 10.22 10.26 10.22 10.23 2,365 +0.00(+0.00%)
Apr 21, 2016 10.26 10.26 10.22 10.23 16,280 -0.05(-0.49%)
Apr 20, 2016 10.19 10.28 10.19 10.28 11,156 +0.15(+1.48%)
Apr 19, 2016 10.10 10.13 10.08 10.13 12,561 +0.06(+0.60%)
Apr 18, 2016 9.990 10.08 9.990 10.07 25,020 +0.02(+0.20%)
Apr 15, 2016 10.01 10.05 10.01 10.05 9,237 +0.00(+0.00%)
Apr 14, 2016 10.01 10.09 10.01 10.05 13,670 +0.05(+0.50%)
Apr 13, 2016 9.930 10.01 9.930 10.00 14,902 +0.12(+1.21%)
Apr 12, 2016 9.780 9.900 9.780 9.880 19,286 +0.11(+1.13%)
Apr 11, 2016 9.770 9.840 9.770 9.770 4,224 +0.03(+0.31%)
Apr 08, 2016 9.700 9.790 9.700 9.740 7,855 +0.11(+1.14%)
Apr 07, 2016 9.750 9.750 9.630 9.630 7,283 -0.18(-1.83%)
Apr 06, 2016 9.800 9.810 9.720 9.810 9,582 +0.01(+0.10%)
Apr 05, 2016 9.790 9.810 9.760 9.800 9,980 -0.04(-0.41%)
Apr 04, 2016 9.910 9.910 9.840 9.840 3,288 -0.05(-0.51%)
Apr 01, 2016 9.850 9.890 9.830 9.890 19,054 -0.01(-0.10%)
Mar 31, 2016 9.930 9.940 9.900 9.900 1,819 -0.02(-0.20%)
Mar 30, 2016 9.870 9.930 9.870 9.920 3,925 +0.09(+0.92%)
Mar 29, 2016 9.820 9.850 9.760 9.830 14,362 -0.03(-0.30%)
Mar 28, 2016 9.790 9.860 9.790 9.860 25,762 +0.14(+1.44%)
Mar 24, 2016 9.720 9.720 9.720 0 -0.15(-1.52%)
Mar 23, 2016 9.870 9.870 9.870 9.870 3,468 -0.03(-0.30%)
Mar 22, 2016 9.880 9.930 9.880 9.900 15,976 -0.05(-0.50%)
Mar 21, 2016 9.760 9.950 9.760 9.950 28,016 +0.05(+0.51%)
Mar 18, 2016 9.940 9.980 9.900 9.900 5,917 -0.05(-0.50%)
Mar 17, 2016 9.800 9.960 9.800 9.950 20,055 +0.16(+1.63%)
Mar 16, 2016 9.820 9.860 9.770 9.790 10,366 -0.03(-0.31%)
Mar 15, 2016 9.780 9.820 9.770 9.820 8,839 +0.00(+0.00%)
Mar 14, 2016 9.810 9.840 9.810 9.820 1,471 +0.02(+0.20%)
Mar 11, 2016 9.750 9.800 9.720 9.800 7,166 +0.14(+1.45%)
Mar 10, 2016 9.750 9.760 9.650 9.660 4,645 -0.05(-0.51%)
Mar 09, 2016 9.730 9.740 9.710 9.710 6,846 +0.06(+0.62%)
Mar 08, 2016 9.550 9.650 9.550 9.650 6,252 +0.07(+0.73%)
Mar 07, 2016 9.480 9.610 9.480 9.580 8,846 +0.08(+0.84%)
Mar 04, 2016 9.470 9.500 9.430 9.500 5,727 +0.08(+0.85%)
Mar 03, 2016 9.400 9.480 9.400 9.420 21,670 +0.06(+0.64%)
Mar 02, 2016 9.410 9.410 9.320 9.360 2,691 -0.03(-0.32%)
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.