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 (%)
Sep 27, 2013 8.770 8.810 8.760 8.810 8,242 +0.04(+0.46%)
Sep 26, 2013 8.760 8.810 8.760 8.770 14,285 +0.01(+0.11%)
Sep 25, 2013 8.790 8.800 8.740 8.760 5,729 +0.01(+0.11%)
Sep 24, 2013 8.710 8.760 8.710 8.750 17,041 +0.04(+0.46%)
Sep 23, 2013 8.690 8.720 8.690 8.710 20,058 +0.02(+0.23%)
Sep 20, 2013 8.730 8.730 8.690 8.690 13,299 +0.01(+0.12%)
Sep 19, 2013 8.780 8.780 8.650 8.680 14,689 -0.09(-1.03%)
Sep 18, 2013 8.830 8.830 8.770 8.770 14,452 -0.07(-0.79%)
Sep 17, 2013 8.820 8.850 8.820 8.840 48,390 +0.03(+0.34%)
Sep 16, 2013 8.800 8.830 8.800 8.810 13,380 +0.10(+1.15%)
Sep 13, 2013 8.750 8.750 8.710 8.710 13,066 -0.02(-0.23%)
Sep 12, 2013 8.800 8.800 8.720 8.730 22,022 -0.06(-0.68%)
Sep 11, 2013 8.780 8.800 8.750 8.790 17,759 +0.02(+0.23%)
Sep 10, 2013 8.780 8.780 8.750 8.770 15,690 +0.03(+0.34%)
Sep 09, 2013 8.750 8.750 8.740 8.740 11,212 +0.01(+0.11%)
Sep 06, 2013 8.750 8.750 8.730 8.730 13,015 +0.01(+0.11%)
Sep 05, 2013 8.610 8.740 8.610 8.720 13,867 +0.09(+1.04%)
Sep 04, 2013 8.600 8.650 8.600 8.630 13,257 +0.03(+0.35%)
Sep 03, 2013 8.640 8.640 8.590 8.600 1,842 +0.01(+0.12%)
Aug 30, 2013 8.590 8.590 8.590 0 +0.01(+0.12%)
Aug 29, 2013 8.480 8.610 8.480 8.580 6,847 +0.10(+1.18%)
Aug 28, 2013 8.490 8.490 8.470 8.480 18,044 +0.02(+0.24%)
Aug 27, 2013 8.560 8.560 8.450 8.460 83,435 -0.14(-1.63%)
Aug 26, 2013 8.580 8.620 8.580 8.600 22,212 +0.04(+0.47%)
Aug 23, 2013 8.580 8.590 8.560 8.560 29,272 -0.01(-0.12%)
Aug 22, 2013 8.500 8.590 8.500 8.570 9,348 +0.10(+1.18%)
Aug 21, 2013 8.510 8.530 8.470 8.470 24,753 -0.09(-1.05%)
Aug 20, 2013 8.530 8.570 8.500 8.560 9,188 +0.07(+0.82%)
Aug 19, 2013 8.560 8.560 8.490 8.490 30,162 -0.11(-1.28%)
Aug 16, 2013 8.540 8.610 8.530 8.600 11,019 +0.06(+0.70%)
Aug 15, 2013 8.560 8.560 8.470 8.540 31,120 -0.05(-0.58%)
Aug 14, 2013 8.620 8.620 8.560 8.590 25,702 -0.01(-0.12%)
Aug 13, 2013 8.490 8.600 8.490 8.600 17,064 +0.10(+1.18%)
Aug 12, 2013 8.510 8.510 8.490 8.500 4,814 -0.02(-0.23%)
Aug 09, 2013 8.560 8.560 8.500 8.520 5,585 -0.05(-0.58%)
Aug 08, 2013 8.520 8.590 8.520 8.570 26,269 +0.09(+1.06%)
Aug 07, 2013 8.530 8.530 8.460 8.480 19,105 -0.06(-0.70%)
Aug 06, 2013 8.520 8.600 8.520 8.540 3,911 -0.06(-0.70%)
Aug 02, 2013 8.600 8.600 8.600 0 +0.03(+0.35%)
Aug 01, 2013 8.580 8.580 8.550 8.570 6,960 +0.07(+0.82%)
Jul 31, 2013 8.610 8.610 8.500 8.500 9,521 -0.08(-0.93%)
Jul 30, 2013 8.610 8.610 8.580 8.580 11,165 -0.03(-0.35%)
Jul 29, 2013 8.560 8.610 8.560 8.610 51,936 +0.01(+0.12%)
Jul 26, 2013 8.600 8.600 8.580 8.600 10,116 -0.02(-0.23%)
Jul 25, 2013 8.690 8.690 8.600 8.620 10,801 +0.02(+0.23%)
Jul 24, 2013 8.630 8.660 8.600 8.600 7,172 -0.01(-0.12%)
Jul 23, 2013 8.650 8.670 8.600 8.610 24,481 -0.03(-0.35%)
Jul 22, 2013 8.620 8.650 8.610 8.640 29,437 +0.02(+0.23%)
Jul 19, 2013 8.570 8.620 8.570 8.620 32,720 +0.05(+0.58%)
Jul 18, 2013 8.520 8.590 8.520 8.570 16,545 +0.07(+0.82%)
Jul 17, 2013 8.440 8.500 8.440 8.500 18,191 +0.10(+1.19%)
Jul 16, 2013 8.480 8.480 8.390 8.400 17,084 -0.05(-0.59%)
Jul 15, 2013 8.440 8.470 8.440 8.450 13,045 +0.04(+0.48%)
Jul 12, 2013 8.450 8.450 8.400 8.410 8,360 +0.00(+0.00%)
Jul 11, 2013 8.410 8.430 8.380 8.410 11,633 +0.04(+0.48%)
Jul 10, 2013 8.400 8.400 8.340 8.370 37,039 +0.00(+0.00%)
Jul 09, 2013 8.390 8.400 8.360 8.370 16,200 +0.05(+0.60%)
Jul 08, 2013 8.280 8.330 8.270 8.320 5,643 +0.08(+0.97%)
Jul 05, 2013 8.240 8.240 8.200 8.240 9,160 +0.03(+0.37%)
Jul 04, 2013 8.210 8.220 8.170 8.210 17,368 +0.09(+1.11%)
Jul 03, 2013 8.210 8.210 8.120 8.120 40,134 -0.05(-0.61%)
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.