STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Wealthsimple Shariah World Equity Index ETF (WSHR.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

29.05

+0.07

(+0.24%)

At close: 11:56AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	28.93	29.05	28.93	29.05	29.05	20,967
May 01, 2024	28.79	29.00	28.79	28.98	28.98	2,658
Apr 30, 2024	29.18	29.18	29.06	29.06	29.06	19,433
Apr 29, 2024	29.24	29.24	29.10	29.14	29.14	19,646
Apr 26, 2024	29.04	29.15	29.04	29.11	29.11	8,117
Apr 25, 2024	29.00	29.04	29.00	29.04	29.04	7,404
Apr 24, 2024	29.20	29.20	29.15	29.19	29.19	8,798
Apr 23, 2024	29.15	29.16	29.11	29.12	29.12	12,371
Apr 22, 2024	28.82	29.03	28.82	29.02	29.02	23,408
Apr 19, 2024	28.70	28.93	28.70	28.88	28.88	16,784
Apr 18, 2024	28.90	28.91	28.81	28.84	28.84	6,137
Apr 17, 2024	29.05	29.05	28.78	28.90	28.90	14,551
Apr 16, 2024	29.10	29.10	29.01	29.01	29.01	1,041
Apr 15, 2024	29.25	29.30	28.96	29.00	29.00	29,259
Apr 12, 2024	29.36	29.36	29.21	29.22	29.22	11,977
Apr 11, 2024	29.38	29.45	29.31	29.36	29.36	13,879
Apr 10, 2024	29.50	29.50	29.40	29.41	29.41	11,564
Apr 09, 2024	29.60	29.60	29.36	29.50	29.50	15,476
Apr 08, 2024	29.47	29.47	29.36	29.44	29.44	26,750
Apr 05, 2024	29.49	29.49	29.40	29.47	29.47	11,149
Apr 04, 2024	29.52	29.52	29.30	29.24	29.24	19,027
Apr 03, 2024	29.50	29.50	29.34	29.44	29.44	7,814
Apr 02, 2024	29.50	29.50	29.40	29.43	29.43	15,832
Apr 01, 2024	29.47	29.90	29.47	29.69	29.69	37,725
Mar 28, 2024	29.71	29.76	29.71	29.74	29.74	13,571
Mar 27, 2024	29.70	29.71	29.62	29.64	29.64	9,388
Mar 26, 2024	29.66	29.67	29.49	29.66	29.66	20,844
Mar 25, 2024	29.92	29.92	29.63	29.68	29.68	31,094
Mar 22, 2024	29.67	29.78	29.67	29.79	29.79	8,668
Mar 21, 2024	29.64	29.72	29.63	29.67	29.67	12,846
Mar 20, 2024	29.63	29.63	29.52	29.52	29.52	7,007
Mar 19, 2024	29.50	29.50	29.41	29.52	29.52	8,113
Mar 18, 2024	29.55	29.55	29.31	29.36	29.36	4,676
Mar 18, 2024	0.02827 Dividend
Mar 15, 2024	29.30	29.40	29.25	29.40	29.37	9,200
Mar 14, 2024	29.45	29.45	29.28	29.37	29.34	13,380
Mar 13, 2024	29.47	29.53	29.40	29.48	29.45	10,540
Mar 12, 2024	29.31	29.50	29.31	29.46	29.43	10,590
Mar 11, 2024	29.36	29.36	29.15	29.35	29.32	28,252
Mar 08, 2024	29.36	29.36	29.29	29.27	29.24	17,431
Mar 07, 2024	29.31	29.34	29.20	29.31	29.28	11,043
Mar 06, 2024	29.35	29.35	29.11	29.18	29.15	11,717
Mar 05, 2024	29.15	29.19	29.08	29.09	29.06	20,039
Mar 04, 2024	29.00	29.23	29.00	29.25	29.22	27,480
Mar 01, 2024	28.95	29.20	28.95	29.17	29.14	28,327
Feb 29, 2024	29.27	29.27	29.02	29.10	29.07	30,708
Feb 28, 2024	29.00	29.12	29.00	29.10	29.07	33,808
Feb 27, 2024	28.98	29.02	28.91	28.99	28.96	23,376
Feb 26, 2024	29.17	29.17	28.93	28.98	28.95	56,175
Feb 23, 2024	28.71	29.02	28.71	29.00	28.97	22,048
Feb 22, 2024	28.92	28.92	28.68	28.83	28.80	2,846
Feb 21, 2024	28.50	28.65	28.50	28.65	28.62	15,673
Feb 20, 2024	28.55	28.61	28.53	28.53	28.50	29,532
Feb 16, 2024	28.50	28.60	28.49	28.49	28.46	12,046
Feb 15, 2024	28.49	28.49	28.36	28.44	28.41	6,798
Feb 14, 2024	28.25	28.32	28.25	28.32	28.29	9,606
Feb 13, 2024	28.30	28.30	28.26	28.16	28.13	3,446
Feb 12, 2024	28.29	28.40	28.29	28.35	28.32	1,704
Feb 09, 2024	28.46	28.46	28.27	28.24	28.21	8,566
Feb 08, 2024	28.09	28.33	28.09	28.32	28.29	5,347
Feb 07, 2024	28.40	28.41	28.31	28.36	28.33	2,769
Feb 06, 2024	28.30	28.35	28.29	28.31	28.28	5,770
Feb 05, 2024	28.42	28.42	28.27	28.34	28.31	24,939
Feb 02, 2024	28.40	28.45	28.37	28.41	28.38	2,398
Feb 01, 2024	28.16	28.46	28.16	28.46	28.43	29,931
Jan 31, 2024	28.30	28.30	28.15	28.17	28.14	8,457
Jan 30, 2024	28.25	28.28	28.25	28.26	28.23	5,272
Jan 29, 2024	28.34	28.34	28.18	28.24	28.21	16,210
Jan 26, 2024	28.35	28.35	28.16	28.27	28.24	10,784
Jan 25, 2024	28.10	28.30	28.10	28.18	28.15	8,981
Jan 24, 2024	28.18	28.18	28.10	28.11	28.08	3,836
Jan 23, 2024	28.05	28.05	28.00	28.02	27.99	11,867
Jan 22, 2024	28.00	28.07	27.99	28.07	28.04	20,482
Jan 19, 2024	28.00	28.00	27.83	27.89	27.86	6,859
Jan 18, 2024	27.92	27.95	27.86	27.95	27.92	5,452
Jan 17, 2024	27.89	27.89	27.83	27.90	27.87	11,724
Jan 16, 2024	28.25	28.25	28.00	27.99	27.96	5,858
Jan 15, 2024	28.25	28.25	28.11	28.22	28.19	1,933
Jan 12, 2024	28.07	28.13	28.01	28.08	28.05	5,655
Jan 11, 2024	28.08	28.08	27.88	27.96	27.93	5,362
Jan 10, 2024	28.00	28.00	27.95	27.90	27.87	1,976
Jan 09, 2024	27.63	28.00	27.63	27.92	27.89	14,840
Jan 08, 2024	27.75	27.86	27.50	27.80	27.77	78,173
Jan 05, 2024	27.80	27.80	27.70	27.73	27.70	9,235
Jan 04, 2024	27.90	27.93	27.83	27.83	27.80	19,286
Jan 03, 2024	27.94	27.94	27.77	27.83	27.80	7,705
Jan 02, 2024	27.80	28.00	27.80	27.92	27.89	84,009
Dec 29, 2023	27.78	27.89	27.78	27.81	27.78	1,889
Dec 28, 2023	27.84	27.84	27.70	27.79	27.76	12,970
Dec 27, 2023	27.50	27.81	27.50	27.75	27.72	34,447
Dec 22, 2023	27.70	27.70	27.62	27.65	27.62	9,768
Dec 21, 2023	27.65	27.67	27.50	27.62	27.59	15,302
Dec 20, 2023	27.72	27.73	27.55	27.55	27.52	12,005
Dec 19, 2023	27.69	27.74	27.59	27.70	27.67	7,816
Dec 18, 2023	27.57	27.70	27.57	27.64	27.61	26,822
Dec 18, 2023	0.11294 Dividend
Dec 15, 2023	27.69	27.71	27.63	27.66	27.52	19,846
Dec 14, 2023	28.00	28.00	27.81	27.81	27.67	17,919
Dec 13, 2023	27.75	27.82	27.68	27.89	27.75	8,356
Dec 12, 2023	27.48	27.74	27.48	27.72	27.58	7,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.21+45.82(+0.91%)

DOW38,226.45+323.16(+0.85%)

CAD/USD0.7312+0.0030(+0.42%)

CRUDE OIL78.97-0.03(-0.04%)

Bitcoin CAD81,057.33+3,241.79(+4.17%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wealthsimple Shariah World Equity Index ETF (WSHR.NE)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.21
+45.82(+0.91%)

DOW
38,226.45
+323.16(+0.85%)

CAD/USD
0.7312
+0.0030(+0.42%)

CRUDE OIL
78.97
-0.03(-0.04%)

Bitcoin CAD
81,057.33
+3,241.79(+4.17%)