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 )

17.37 -0.14 (-0.80%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 (%)
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%)
Jul 02, 2013 8.180 8.190 8.170 8.170 9,259 +0.01(+0.12%)
Jun 28, 2013 8.160 8.160 8.160 0 +0.07(+0.87%)
Jun 26, 2013 8.060 8.090 8.060 8.090 4,644 +0.07(+0.87%)
Jun 25, 2013 7.960 8.020 7.950 8.020 7,206 +0.08(+1.01%)
Jun 24, 2013 7.950 7.950 7.890 7.940 12,166 -0.07(-0.87%)
Jun 21, 2013 8.020 8.050 7.980 8.010 5,969 +0.00(+0.00%)
Jun 20, 2013 8.020 8.080 8.010 8.010 9,189 -0.05(-0.62%)
Jun 19, 2013 8.090 8.090 8.050 8.060 23,477 -0.07(-0.86%)
Jun 18, 2013 8.040 8.140 8.040 8.130 12,716 +0.06(+0.74%)
Jun 17, 2013 8.030 8.070 8.020 8.070 4,074 +0.11(+1.38%)
Jun 14, 2013 8.010 8.040 7.960 7.960 3,741 -0.06(-0.75%)
Jun 13, 2013 7.920 8.040 7.920 8.020 6,003 +0.13(+1.65%)
Jun 12, 2013 8.040 8.040 7.890 7.890 7,891 -0.11(-1.38%)
Jun 11, 2013 8.040 8.080 7.980 8.000 22,002 -0.07(-0.87%)
Jun 10, 2013 8.060 8.080 8.040 8.070 32,011 +0.02(+0.25%)
Jun 07, 2013 8.010 8.060 8.010 8.050 13,414 +0.08(+1.00%)
Jun 06, 2013 8.050 8.050 7.970 7.970 21,721 -0.08(-0.99%)
Jun 05, 2013 8.050 8.060 8.040 8.050 2,946 -0.08(-0.98%)
Jun 04, 2013 8.160 8.180 8.130 8.130 9,321 -0.01(-0.12%)
Jun 03, 2013 8.200 8.200 8.130 8.140 2,597 -0.02(-0.25%)
May 31, 2013 8.200 8.200 8.160 8.160 3,009 -0.09(-1.09%)
May 30, 2013 8.250 8.250 8.230 8.250 15,570 +0.05(+0.61%)
May 29, 2013 8.180 8.200 8.180 8.200 13,103 -0.02(-0.24%)
May 28, 2013 8.200 8.220 8.200 8.220 4,474 +0.08(+0.98%)
May 27, 2013 8.170 8.170 8.140 8.140 4,737 +0.00(+0.00%)
May 24, 2013 8.160 8.160 8.130 8.140 10,385 -0.02(-0.25%)
May 23, 2013 8.140 8.170 8.120 8.160 8,810 -0.02(-0.24%)
May 22, 2013 8.220 8.290 8.180 8.180 15,631 -0.02(-0.24%)
May 21, 2013 8.140 8.220 8.140 8.200 8,736 +0.10(+1.23%)
May 17, 2013 8.100 8.100 8.100 0 +0.08(+1.00%)
May 16, 2013 8.020 8.020 8.020 8.020 1,030 +0.04(+0.50%)
May 15, 2013 8.040 8.040 7.960 7.980 249,801 -0.06(-0.75%)
May 13, 2013 8.050 8.070 7.960 8.040 11,398 +0.03(+0.37%)
May 10, 2013 7.990 8.030 7.990 8.010 21,084 +0.02(+0.25%)
May 09, 2013 8.090 8.090 7.990 7.990 7,804 -0.11(-1.36%)
May 08, 2013 8.030 8.110 8.030 8.100 5,724 +0.04(+0.50%)
May 07, 2013 8.020 8.080 8.020 8.060 3,549 +0.04(+0.50%)
May 06, 2013 7.990 8.040 7.990 8.020 10,318 -0.01(-0.12%)
May 03, 2013 8.040 8.040 8.010 8.030 6,637 +0.06(+0.75%)
May 02, 2013 7.890 8.000 7.890 7.970 17,876 +0.08(+1.01%)
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.