Canada markets open in 6 hours

iShares Equal Weight Banc & Lifeco ETF Common Class (CEW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.87+0.05 (+0.30%)
At close: 03:52PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202416.8516.8916.8316.8716.874,000
Apr 22, 202416.7516.8516.7516.8316.833,000
Apr 19, 202416.6116.7516.6116.6916.696,200
Apr 18, 202416.6616.6616.5916.5916.59200
Apr 17, 202416.6916.6916.4916.6016.603,400
Apr 16, 202416.6816.6816.5516.5816.582,100
Apr 15, 202416.8916.8916.6816.6816.681,600
Apr 12, 202416.9216.9316.7816.8116.8116,200
Apr 11, 202417.0817.0816.9216.9716.979,100
Apr 10, 202417.1817.1817.0217.0817.086,700
Apr 09, 202417.3517.3517.2817.2817.282,300
Apr 08, 202417.3117.3817.3117.3717.378,100
Apr 05, 202417.2817.3317.2317.2917.294,200
Apr 04, 202417.3317.4117.1917.1917.1911,500
Apr 03, 202417.2517.3517.2517.2717.274,200
Apr 02, 202417.3117.3417.2517.2917.295,800
Apr 01, 202417.4517.4517.3317.3917.3915,000
Mar 28, 202417.3917.5217.3917.4517.457,200
Mar 27, 202417.3017.3617.3017.3517.355,600
Mar 26, 202417.2717.3217.2717.2817.284,800
Mar 25, 202417.2517.3217.2517.2517.253,000
Mar 22, 202417.3517.3617.2517.2917.296,300
Mar 22, 20240.059 Dividend
Mar 21, 202417.3617.4717.3617.4017.349,000
Mar 20, 202417.1817.3417.1817.3217.266,200
Mar 19, 202417.1717.2317.1717.1917.135,800
Mar 18, 202417.1617.1717.0917.1617.102,200
Mar 15, 202417.1117.2417.1117.2217.168,600
Mar 14, 202417.2417.2417.1017.1017.0418,600
Mar 13, 202417.1717.2517.1717.2417.189,700
Mar 12, 202417.1717.2017.1317.1617.103,000
Mar 11, 202417.1017.1617.1017.1617.102,800
Mar 08, 202417.2017.2017.0917.1417.085,500
Mar 07, 202417.0817.1817.0817.1617.108,900
Mar 06, 202417.0617.1017.0317.0316.9724,800
Mar 05, 202416.8917.0516.8916.9816.929,400
Mar 04, 202416.7616.9216.7616.9116.8516,600
Mar 01, 202416.7916.8716.7916.8316.777,600
Feb 29, 202416.7616.7616.6816.7616.702,900
Feb 28, 202416.7316.7616.6716.6716.616,600
Feb 27, 202416.7016.7016.6216.6616.607,400
Feb 26, 202416.8116.8116.7016.7216.6613,400
Feb 23, 202416.8416.8816.8316.8316.777,000
Feb 23, 20240.059 Dividend
Feb 22, 202416.8216.8616.8016.8516.732,400
Feb 21, 202416.8216.8216.6716.7316.616,100
Feb 20, 202416.7916.9716.7916.9416.8216,400
Feb 16, 202416.8216.9116.8216.8316.713,400
Feb 15, 202416.7016.8616.7016.7916.6740,000
Feb 14, 202416.5016.5416.4516.5016.399,100
Feb 13, 202416.5016.5016.2316.3516.247,800
Feb 12, 202416.5716.6316.5516.6216.512,900
Feb 09, 202416.4616.5616.4316.5416.438,700
Feb 08, 202416.5216.5316.4416.5116.404,000
Feb 07, 202416.5616.5916.5216.5916.4813,600
Feb 06, 202416.5216.5616.5216.5616.454,800
Feb 05, 202416.5116.5116.4316.4916.389,400
Feb 02, 202416.5316.5316.5016.5316.423,300
Feb 01, 202416.5916.5916.4216.5416.4319,300
Jan 31, 202416.7316.7316.6116.6216.515,800
Jan 30, 202416.6816.7516.6816.7116.6031,200
Jan 29, 202416.5816.6216.5416.6216.511,700
Jan 26, 202416.5816.6016.5716.5916.481,400
Jan 25, 202416.6316.6316.5616.6116.5010,100
Jan 25, 20240.059 Dividend
Jan 24, 202416.5816.6316.5816.6216.4512,500
Jan 23, 202416.4816.5116.4816.5016.334,500
Jan 22, 202416.4216.4516.3916.4116.244,000
Jan 19, 202416.2516.3916.2516.3916.228,200
Jan 18, 202416.2416.2816.2316.2416.075,300
Jan 17, 202416.2316.2616.1916.2116.047,300
Jan 16, 202416.3416.3616.3116.3316.164,600
Jan 15, 202416.3516.4316.3316.4216.2510,200
Jan 12, 202416.4516.4516.3416.3616.191,700
Jan 11, 202416.5016.5016.3516.4416.275,200
Jan 10, 202416.6016.6416.5516.5716.409,000
Jan 09, 202416.7316.7316.5816.6216.455,700
Jan 08, 202416.6716.7816.6716.7816.619,400
Jan 05, 202416.7216.7316.6316.6516.4825,100
Jan 04, 202416.5716.7116.5716.6016.4331,300
Jan 03, 202416.6216.6216.5416.5716.407,900
Jan 02, 202416.6716.7316.6416.6616.4932,100
Dec 29, 202316.6616.7416.6616.7416.5712,800
Dec 28, 202316.6616.7616.6616.6816.511,600
Dec 28, 20230.059 Dividend
Dec 27, 202316.6716.7716.6716.7116.484,300
Dec 22, 202316.6216.6616.6116.6316.405,400
Dec 21, 202316.5316.6116.5216.5316.306,400
Dec 20, 202316.6016.6516.4816.4916.264,200
Dec 19, 202316.4016.6116.4016.6116.3839,100
Dec 18, 202316.3616.4016.3516.4016.173,400
Dec 15, 202316.5216.5216.3216.3516.124,800
Dec 14, 202316.3816.5116.3816.4816.254,800
Dec 13, 202316.0616.3016.0316.3016.072,100
Dec 12, 202316.0516.0916.0516.0915.871,400
Dec 11, 202316.0016.0815.9216.0615.847,000
Dec 08, 202315.9515.9815.9315.9815.767,400
Dec 07, 202315.8715.8715.8015.8515.635,200
Dec 06, 202315.9015.9515.8615.8615.642,800
Dec 05, 202315.7515.8515.7415.8315.618,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...