CI MSCI Europe Low Risk Weighted ETF (RWE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | - | - | - | - | - | - |
| Jul 04, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Jun 30, 2022 | 27.50 | 27.98 | 27.50 | 27.98 | 27.98 | 4,600 |
| Jun 29, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| Jun 28, 2022 | 28.18 | 28.18 | 28.17 | 28.17 | 28.17 | 3,000 |
| Jun 27, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| Jun 24, 2022 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 500 |
| Jun 23, 2022 | 26.92 | 26.92 | 26.91 | 26.91 | 26.91 | 900 |
| Jun 22, 2022 | 27.19 | 27.41 | 27.19 | 27.41 | 27.41 | 600 |
| Jun 21, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
| Jun 20, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| Jun 17, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| Jun 16, 2022 | 27.23 | 27.23 | 27.08 | 27.08 | 27.08 | 400 |
| Jun 15, 2022 | 28.11 | 28.23 | 28.11 | 28.22 | 28.22 | 7,100 |
| Jun 14, 2022 | 27.91 | 27.91 | 27.71 | 27.71 | 27.71 | 400 |
| Jun 13, 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jun 10, 2022 | 28.18 | 28.40 | 28.18 | 28.39 | 28.39 | 5,500 |
| Jun 09, 2022 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Jun 08, 2022 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| Jun 07, 2022 | 29.40 | 29.40 | 29.24 | 29.33 | 29.33 | 2,200 |
| Jun 06, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Jun 03, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Jun 02, 2022 | 29.46 | 29.46 | 29.45 | 29.45 | 29.45 | 300 |
| Jun 01, 2022 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | 200 |
| May 31, 2022 | 29.80 | 29.81 | 29.65 | 29.65 | 29.65 | 5,500 |
| May 30, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| May 27, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| May 26, 2022 | 29.65 | 29.65 | 29.52 | 29.52 | 29.52 | 400 |
| May 25, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 200 |
| May 24, 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| May 20, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 500 |
| May 19, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 100 |
| May 18, 2022 | 29.31 | 29.31 | 29.30 | 29.30 | 29.30 | 200 |
| May 17, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| May 16, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| May 13, 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| May 12, 2022 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
| May 11, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| May 10, 2022 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| May 09, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| May 06, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| May 05, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| May 04, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 400 |
| May 03, 2022 | 30.04 | 30.20 | 30.04 | 30.10 | 30.10 | 1,600 |
| May 02, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 200 |
| Apr 29, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Apr 28, 2022 | 30.39 | 30.75 | 30.39 | 30.75 | 30.75 | 200 |
| Apr 27, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Apr 26, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Apr 25, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Apr 22, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 900 |
| Apr 21, 2022 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | 600 |
| Apr 20, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Apr 19, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Apr 18, 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| Apr 14, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Apr 13, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| Apr 12, 2022 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Apr 11, 2022 | 30.84 | 30.84 | 30.83 | 30.83 | 30.83 | 300 |
| Apr 08, 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 300 |
| Apr 07, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
| Apr 06, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| Apr 05, 2022 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Apr 04, 2022 | 30.38 | 30.38 | 30.37 | 30.37 | 30.37 | 200 |
| Apr 01, 2022 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| Mar 31, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 100 |
| Mar 30, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Mar 29, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| Mar 28, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Mar 25, 2022 | 29.65 | 29.89 | 29.65 | 29.89 | 29.89 | 100 |
| Mar 24, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
| Mar 23, 2022 | 29.81 | 29.82 | 29.73 | 29.81 | 29.81 | 5,600 |
| Mar 22, 2022 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Mar 21, 2022 | 30.10 | 30.10 | 29.84 | 29.84 | 29.84 | 1,200 |
| Mar 18, 2022 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
| Mar 17, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 400 |
| Mar 16, 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 200 |
| Mar 15, 2022 | 29.05 | 29.05 | 29.04 | 29.04 | 29.04 | 200 |
| Mar 14, 2022 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1,500 |
| Mar 11, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Mar 10, 2022 | 28.92 | 28.92 | 28.78 | 28.78 | 28.78 | 6,900 |
| Mar 09, 2022 | 28.78 | 28.83 | 28.78 | 28.83 | 28.83 | 400 |
| Mar 08, 2022 | 28.38 | 28.57 | 28.38 | 28.57 | 28.57 | 6,000 |
| Mar 07, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Mar 04, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Mar 03, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 500 |
| Mar 02, 2022 | 29.68 | 29.68 | 29.65 | 29.65 | 29.65 | 1,800 |
| Mar 01, 2022 | 29.92 | 29.92 | 29.48 | 29.48 | 29.48 | 1,000 |
| Feb 28, 2022 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 300 |
| Feb 25, 2022 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 300 |
| Feb 24, 2022 | 28.90 | 29.37 | 28.90 | 29.37 | 29.37 | 900 |
| Feb 23, 2022 | 29.82 | 29.82 | 29.69 | 29.69 | 29.69 | 3,000 |
| Feb 22, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 100 |
| Feb 18, 2022 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Feb 17, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Feb 16, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1,000 |
| Feb 15, 2022 | 30.19 | 30.30 | 30.19 | 30.29 | 30.29 | 3,000 |
| Feb 14, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1,200 |
| Feb 11, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,000 |
| Feb 10, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
