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 )

17.52 +0.12 (+0.69%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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, 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%)
May 01, 2013 7.920 7.920 7.890 7.890 2,877 -0.04(-0.50%)
Apr 30, 2013 7.830 7.930 7.830 7.930 8,693 +0.06(+0.76%)
Apr 29, 2013 7.880 7.880 7.830 7.870 33,150 +0.06(+0.77%)
Apr 26, 2013 7.770 7.820 7.790 7.810 20,965 +0.02(+0.26%)
Apr 25, 2013 7.810 7.820 7.780 7.790 8,388 -0.01(-0.13%)
Apr 24, 2013 7.720 7.800 7.720 7.800 22,002 +0.08(+1.04%)
Apr 23, 2013 7.680 7.750 7.660 7.720 5,690 +0.05(+0.65%)
Apr 22, 2013 7.740 7.740 7.650 7.670 3,089 -0.03(-0.39%)
Apr 19, 2013 7.650 7.700 7.650 7.700 5,920 +0.04(+0.52%)
Apr 18, 2013 7.670 7.700 7.660 7.660 772 +0.01(+0.13%)
Apr 17, 2013 7.750 7.750 7.620 7.650 1,045 -0.10(-1.29%)
Apr 16, 2013 7.690 7.750 7.680 7.750 11,807 +0.10(+1.31%)
Apr 15, 2013 7.750 7.800 7.650 7.650 12,110 -0.14(-1.80%)
Apr 12, 2013 7.820 7.820 7.760 7.790 5,882 -0.03(-0.38%)
Apr 11, 2013 7.880 7.880 7.820 7.820 1,361 -0.04(-0.51%)
Apr 10, 2013 7.810 7.870 7.810 7.860 3,335 +0.11(+1.42%)
Apr 09, 2013 7.700 7.760 7.700 7.750 7,341 +0.03(+0.39%)
Apr 08, 2013 7.660 7.720 7.660 7.720 7,734 +0.03(+0.39%)
Apr 05, 2013 7.730 7.730 7.630 7.690 6,701 -0.06(-0.77%)
Apr 04, 2013 7.850 7.850 7.750 7.750 14,055 -0.12(-1.52%)
Apr 03, 2013 7.990 7.990 7.860 7.870 4,914 -0.09(-1.13%)
Apr 02, 2013 7.980 7.980 7.960 7.960 6,300 +0.03(+0.38%)
Apr 01, 2013 7.910 7.940 7.910 7.930 16,041 -0.02(-0.25%)
Mar 28, 2013 7.950 7.950 7.950 0 +0.05(+0.63%)
Mar 27, 2013 7.930 7.930 7.880 7.900 19,123 -0.05(-0.63%)
Mar 26, 2013 7.970 7.970 7.920 7.950 4,305 +0.01(+0.13%)
Mar 25, 2013 7.960 7.990 7.910 7.940 11,176 -0.04(-0.50%)
Mar 22, 2013 7.970 7.980 7.940 7.980 8,387 +0.05(+0.63%)
Mar 21, 2013 8.040 8.040 7.930 7.930 23,054 -0.11(-1.37%)
Mar 20, 2013 8.040 8.040 8.010 8.040 828 +0.05(+0.63%)
Mar 19, 2013 8.040 8.040 7.990 7.990 7,016 -0.01(-0.12%)
Mar 18, 2013 8.040 8.040 8.000 8.000 7,380 -0.07(-0.87%)
Mar 15, 2013 8.000 8.080 8.000 8.070 5,507 +0.03(+0.37%)
Mar 14, 2013 8.060 8.060 7.990 8.040 12,582 +0.04(+0.50%)
Mar 13, 2013 8.090 8.090 8.000 8.000 6,985 -0.08(-0.99%)
Mar 12, 2013 8.100 8.100 8.070 8.080 8,092 -0.03(-0.37%)
Mar 11, 2013 8.060 8.110 8.060 8.110 12,064 -0.01(-0.12%)
Mar 08, 2013 8.130 8.130 8.080 8.120 1,518 +0.02(+0.25%)
Mar 07, 2013 8.180 8.180 8.100 8.100 8,149 -0.02(-0.25%)
Mar 06, 2013 8.200 8.200 8.120 8.120 7,406 -0.02(-0.25%)
Mar 05, 2013 8.180 8.180 8.130 8.140 8,245 +0.04(+0.49%)
Mar 04, 2013 8.140 8.140 8.080 8.100 10,520 +0.01(+0.12%)
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.