Canada Markets open in 5 hrs 32 mins

CI MSCI Europe Low Risk Weighted ETF (RWE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.98+0.16 (+0.58%)
At close: 11:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 04, 202227.8227.8227.8227.8227.82-
Jun 30, 202227.5027.9827.5027.9827.984,600
Jun 29, 202227.8327.8327.8327.8327.83-
Jun 28, 202228.1828.1828.1728.1728.173,000
Jun 27, 202227.9827.9827.9827.9827.98-
Jun 24, 202227.6127.6127.6127.6127.61500
Jun 23, 202226.9226.9226.9126.9126.91900
Jun 22, 202227.1927.4127.1927.4127.41600
Jun 21, 202227.6927.6927.6927.6927.69100
Jun 20, 202227.4327.4327.4327.4327.43-
Jun 17, 202227.1227.1227.1227.1227.12-
Jun 16, 202227.2327.2327.0827.0827.08400
Jun 15, 202228.1128.2328.1128.2228.227,100
Jun 14, 202227.9127.9127.7127.7127.71400
Jun 13, 202228.5028.5028.5028.5028.50-
Jun 10, 202228.1828.4028.1828.3928.395,500
Jun 09, 202229.0829.0829.0829.0829.08-
Jun 08, 202229.4429.4429.4429.4429.44-
Jun 07, 202229.4029.4029.2429.3329.332,200
Jun 06, 202229.4229.4229.4229.4229.42-
Jun 03, 202229.5929.5929.5929.5929.59-
Jun 02, 202229.4629.4629.4529.4529.45300
Jun 01, 202229.2529.2529.2429.2429.24200
May 31, 202229.8029.8129.6529.6529.655,500
May 30, 202229.8429.8429.8429.8429.84-
May 27, 202229.6029.6029.6029.6029.60-
May 26, 202229.6529.6529.5229.5229.52400
May 25, 202229.5329.5329.5329.5329.53200
May 24, 202229.3629.3629.3629.3629.36-
May 20, 202229.0929.0929.0929.0929.09500
May 19, 202228.9728.9728.9728.9728.97100
May 18, 202229.3129.3129.3029.3029.30200
May 17, 202229.8129.8129.8129.8129.81-
May 16, 202229.7029.7029.7029.7029.70-
May 13, 202229.1729.1729.1729.1729.17-
May 12, 202228.9628.9628.9628.9628.96100
May 11, 202229.0429.0429.0429.0429.04-
May 10, 202228.8228.8228.8228.8228.82-
May 09, 202229.4829.4829.4829.4829.48-
May 06, 202229.9629.9629.9629.9629.96-
May 05, 202230.4030.4030.4030.4030.40-
May 04, 202230.0430.0430.0430.0430.04400
May 03, 202230.0430.2030.0430.1030.101,600
May 02, 202230.2030.2030.2030.2030.20200
Apr 29, 202230.7530.7530.7530.7530.75-
Apr 28, 202230.3930.7530.3930.7530.75200
Apr 27, 202230.0230.0230.0230.0230.02-
Apr 26, 202230.5330.5330.5330.5330.53-
Apr 25, 202230.3030.3030.3030.3030.30-
Apr 22, 202230.2330.2330.2330.2330.23900
Apr 21, 202230.3230.3230.3130.3130.31600
Apr 20, 202230.5530.5530.5530.5530.55-
Apr 19, 202230.5530.5530.5530.5530.55-
Apr 18, 202230.6330.6330.6330.6330.63-
Apr 14, 202230.5730.5730.5730.5730.57-
Apr 13, 202230.4830.4830.4830.4830.48-
Apr 12, 202230.7830.7830.7830.7830.78-
Apr 11, 202230.8430.8430.8330.8330.83300
Apr 08, 202230.9030.9030.9030.9030.90300
Apr 07, 202230.5930.5930.5930.5930.59100
Apr 06, 202230.6730.6730.6730.6730.67-
Apr 05, 202230.4930.4930.4930.4930.49-
Apr 04, 202230.3830.3830.3730.3730.37200
Apr 01, 202230.0730.0730.0730.0730.07-
Mar 31, 202230.2130.2130.2130.2130.21100
Mar 30, 202230.5330.5330.5330.5330.53-
Mar 29, 202230.0830.0830.0830.0830.08-
Mar 28, 202229.8929.8929.8929.8929.89-
Mar 25, 202229.6529.8929.6529.8929.89100
Mar 24, 202229.6529.6529.6529.6529.65100
Mar 23, 202229.8129.8229.7329.8129.815,600
Mar 22, 202230.0330.0330.0330.0330.03-
Mar 21, 202230.1030.1029.8429.8429.841,200
Mar 18, 202230.2330.2330.2330.2330.23100
Mar 17, 202230.1530.1530.1530.1530.15400
Mar 16, 202229.7129.7129.7129.7129.71200
Mar 15, 202229.0529.0529.0429.0429.04200
Mar 14, 202229.2229.2229.2229.2229.221,500
Mar 11, 202228.7828.7828.7828.7828.78-
Mar 10, 202228.9228.9228.7828.7828.786,900
Mar 09, 202228.7828.8328.7828.8328.83400
Mar 08, 202228.3828.5728.3828.5728.576,000
Mar 07, 202228.5528.5528.5528.5528.55-
Mar 04, 202229.0729.0729.0729.0729.07-
Mar 03, 202229.0729.0729.0729.0729.07500
Mar 02, 202229.6829.6829.6529.6529.651,800
Mar 01, 202229.9229.9229.4829.4829.481,000
Feb 28, 202229.5029.5029.5029.5029.50300
Feb 25, 202229.9229.9229.9229.9229.92300
Feb 24, 202228.9029.3728.9029.3729.37900
Feb 23, 202229.8229.8229.6929.6929.693,000
Feb 22, 202229.3029.3029.3029.3029.30100
Feb 18, 202229.9529.9529.9529.9529.95-
Feb 17, 202230.3130.3130.3130.3130.31-
Feb 16, 202230.2030.2030.2030.2030.201,000
Feb 15, 202230.1930.3030.1930.2930.293,000
Feb 14, 202229.8729.8729.8729.8729.871,200
Feb 11, 202230.0030.0030.0030.0030.001,000
Feb 10, 202230.6730.6730.6730.6730.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...