Canada markets closed

CI ICBCCS S&P China 500 Index ETF Non-Hedged (CHNA-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.96-0.06 (-0.29%)
At close: 03:32PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.0721.1120.9620.9620.962,851
May 01, 202420.4120.4120.4120.4120.41-
Apr 30, 202420.4020.4120.4020.4120.41200
Apr 29, 202420.1920.1920.1920.1920.19-
Apr 26, 202420.1920.1920.1920.1920.191,080
Apr 25, 202419.8319.8319.8319.8319.831,000
Apr 24, 202419.6319.6319.6319.6319.63-
Apr 23, 202419.6319.6319.6319.6319.63-
Apr 22, 202419.6319.6319.6319.6319.63-
Apr 19, 202419.7019.7019.6319.6319.631,995
Apr 18, 202419.6219.6219.6219.6219.62-
Apr 17, 202419.6219.6219.6219.6219.62-
Apr 16, 202419.6219.6219.6219.6219.62-
Apr 15, 202419.6219.6219.6219.6219.62-
Apr 12, 202419.6319.6319.6219.6219.621,500
Apr 11, 202419.8119.8119.8119.8119.811,600
Apr 10, 202419.7319.7319.7319.7319.73-
Apr 09, 202419.7319.7319.7319.7319.73-
Apr 08, 202419.7319.7319.7319.7319.73300
Apr 05, 202419.7919.7919.7919.7919.791,000
Apr 04, 202419.6919.6919.6919.6919.69-
Apr 03, 202419.7419.7419.6919.6919.691,600
Apr 02, 202419.9019.9019.9019.9019.90113
Apr 01, 202419.5919.9119.5919.9119.91672
Mar 28, 202419.5219.5219.3919.5019.502,811
Mar 27, 202419.5519.5519.5519.5519.55-
Mar 26, 202419.5519.5519.5519.5519.55-
Mar 25, 202419.5519.5519.5519.5519.55100
Mar 22, 202419.5719.5719.5719.5719.57262
Mar 21, 202419.7819.8119.6919.6919.69500
Mar 20, 202419.9619.9619.9619.9619.96-
Mar 19, 202419.9619.9619.9619.9619.96-
Mar 18, 202419.7219.9619.7219.9619.96700
Mar 15, 202419.5119.5119.5119.5119.51-
Mar 14, 202419.5119.5119.5119.5119.51-
Mar 13, 202419.5119.5119.5119.5119.51-
Mar 12, 202419.5119.5119.5119.5119.51-
Mar 11, 202419.5119.5119.5119.5119.51100
Mar 08, 202419.1719.1719.1719.1719.17500
Mar 07, 202419.2619.2619.2619.2619.26100
Mar 06, 202419.3719.5419.3619.5419.542,712
Mar 05, 202419.3019.5219.3019.5219.522,100
Mar 04, 202419.0119.0119.0119.0119.01-
Mar 01, 202419.0119.0119.0119.0119.01-
Feb 29, 202419.0119.0119.0119.0119.01-
Feb 28, 202419.0119.0119.0119.0119.01188
Feb 27, 202419.1419.1419.1419.1419.14-
Feb 26, 202419.1419.1419.1419.1419.14-
Feb 23, 202419.1419.1419.1419.1419.14500
Feb 22, 202419.1019.2519.1019.2519.252,380
Feb 21, 202419.1019.1019.1019.1019.10200
Feb 20, 202418.8418.8418.8418.8418.84105
Feb 16, 202418.8718.8818.8318.8318.831,403
Feb 15, 202418.5718.5718.5718.5718.57200
Feb 14, 202418.5718.7418.5618.7418.741,800
Feb 13, 202418.6918.6918.6918.6918.69-
Feb 12, 202418.5418.6918.5418.6918.691,200
Feb 09, 202418.4518.5918.4518.5918.592,922
Feb 08, 202418.5318.5318.5318.5318.53-
Feb 07, 202418.5318.5318.5318.5318.533,400
Feb 06, 202418.3318.3318.2918.2918.293,280
Feb 05, 202417.6217.7117.6217.7117.71500
Feb 02, 202417.4117.4317.4017.4317.431,300
Feb 01, 202417.7517.7517.7417.7417.74400
Jan 31, 202417.6717.6717.6717.6717.67401
Jan 30, 202418.7518.7518.7518.7518.75-
Jan 29, 202418.7518.7518.7518.7518.75-
Jan 26, 202418.7518.7518.7518.7518.75-
Jan 25, 202418.7518.7518.7518.7518.75120
Jan 24, 202417.7317.7317.7317.7317.73-
Jan 23, 202417.7317.7317.7317.7317.73-
Jan 22, 202417.7317.7317.7317.7317.73306
Jan 19, 202418.0818.0818.0818.0818.08165
Jan 18, 202418.0318.0318.0318.0318.03-
Jan 17, 202418.0318.0318.0318.0318.03306
Jan 16, 202418.4818.4818.4818.4818.48400
Jan 15, 202418.5018.5218.5018.5218.52680
Jan 12, 202418.5518.5518.5518.5518.55100
Jan 11, 202418.3818.3818.3818.3818.38222
Jan 10, 202418.4318.4318.4318.4318.43-
Jan 09, 202418.4318.4318.4318.4318.43209
Jan 08, 202418.5718.5718.5718.5718.57601
Jan 05, 202418.7118.7118.7118.7118.71-
Jan 04, 202418.8918.8918.7118.7118.711,300
Jan 03, 202418.9818.9818.9818.9818.98-
Jan 02, 202418.9818.9818.9818.9818.98201
Dec 29, 202319.1019.1019.1019.1019.10201
Dec 28, 202318.6218.6218.6218.6218.62-
Dec 27, 202318.6218.6218.6218.6218.621,680
Dec 22, 202318.7018.7018.7018.7018.701,903
Dec 21, 202318.8818.8818.8818.8818.88-
Dec 20, 202318.8818.8818.8818.8818.88-
Dec 19, 202318.9718.9718.8818.8818.881,701
Dec 18, 202318.9318.9318.9318.9318.93303
Dec 15, 202319.2719.2719.2719.2719.27-
Dec 14, 202319.2719.2719.2719.2719.271,001
Dec 13, 202319.4319.4319.4319.4319.43-
Dec 12, 202319.4319.4319.4319.4319.43601
Dec 11, 202319.2319.4619.2319.4619.46301
Dec 08, 202319.4219.4219.4219.4219.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...