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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.9213.0012.9213.0013.009,300
Sep 12, 201912.8812.9012.7312.9012.9014,400
Sep 11, 201912.6712.8112.6712.8112.816,000
Sep 10, 201912.4212.6512.4212.6512.655,600
Sep 09, 201912.4112.5312.4112.5312.5312,900
Sep 06, 201912.3612.4412.3612.4412.443,400
Sep 05, 201912.2212.3812.2212.3812.381,000
Sep 04, 201912.1812.2312.1612.1812.185,600
Sep 03, 201912.1612.1612.1012.1312.138,600
Aug 30, 201912.2012.2312.1912.2212.225,800
Aug 29, 201912.0512.1812.0512.1812.185,200
Aug 28, 201911.9912.0611.9512.0312.034,800
Aug 27, 201911.9711.9711.9011.9411.9414,200
Aug 26, 201912.0012.0011.9911.9911.991,500
Aug 26, 20190.038 Dividend
Aug 23, 201912.1212.1411.9611.9711.931,700
Aug 22, 201912.1412.1512.1412.1512.111,100
Aug 21, 201911.9912.1111.9912.1112.075,200
Aug 20, 201912.1112.1112.0312.0412.002,400
Aug 19, 201912.0412.1812.0412.1712.133,300
Aug 16, 201912.0312.0812.0312.0412.0012,000
Aug 15, 201911.8911.9711.8911.9411.904,400
Aug 14, 201912.1012.1011.9511.9511.914,400
Aug 13, 201912.1312.2312.1312.1912.151,900
Aug 12, 201912.0712.1612.0612.0812.043,500
Aug 09, 201912.2412.2412.1812.2112.175,900
Aug 08, 201912.2612.2912.2512.2512.2114,000
Aug 07, 201912.0212.1911.9812.1712.135,400
Aug 06, 201912.0412.1211.9912.1212.084,400
Aug 02, 201912.3212.3212.2412.2712.233,200
Aug 01, 201912.4712.4812.3212.3412.309,400
Jul 31, 201912.5412.5412.4612.5312.4927,400
Jul 30, 201912.5112.5112.4812.5112.474,300
Jul 29, 201912.6212.6512.6012.6012.561,800
Jul 26, 201912.6112.6312.6112.6312.59500
Jul 25, 201912.5812.6212.5412.5812.548,200
Jul 25, 20190.038 Dividend
Jul 24, 201912.5212.6812.5212.6812.608,600
Jul 23, 201912.5412.6612.5412.6412.567,100
Jul 22, 201912.5212.6012.5212.6012.522,100
Jul 19, 201912.6212.6312.5812.6012.527,500
Jul 18, 201912.6112.6112.5612.5712.4910,200
Jul 17, 201912.5712.5712.5412.5512.4714,200
Jul 16, 201912.6012.6012.5812.5912.511,200
Jul 15, 201912.5812.5812.5612.5612.481,100
Jul 12, 201912.7012.7012.5812.5812.505,300
Jul 11, 201912.6312.6312.6212.6212.54300
Jul 10, 201912.7012.7312.6412.6412.561,800
Jul 09, 201912.6912.7212.6912.7212.642,500
Jul 08, 201912.5712.6712.5712.6712.592,100
Jul 05, 201912.6012.6912.6012.6912.611,100
Jul 04, 201912.7312.7312.6912.6912.61900
Jul 03, 201912.6712.6912.6612.6912.611,300
Jul 02, 201912.5812.6512.5812.6412.565,100
Jun 28, 201912.5312.5312.5012.5312.451,800
Jun 27, 201912.5112.5112.4512.4512.37700
Jun 26, 201912.4212.5412.4212.4912.4110,600
Jun 25, 201912.5312.5312.4912.5312.453,600
Jun 24, 201912.6312.6312.5512.5512.4716,200
Jun 21, 201912.4612.6112.4612.6012.525,100
Jun 20, 201912.7012.7012.5412.5812.509,100
Jun 19, 201912.6112.6212.6012.6012.527,700
Jun 19, 20190.03 Dividend
Jun 18, 201912.4512.6012.4512.5712.469,400
Jun 17, 201912.3212.4812.3212.4312.3212,100
Jun 14, 201912.4112.4512.3012.4512.3410,000
Jun 13, 201912.3412.3512.3212.3212.215,300
Jun 12, 201912.4112.4112.3312.3312.2210,300
Jun 11, 201912.5112.5112.4312.4412.331,300
Jun 10, 201912.4912.5212.4712.4712.362,700
Jun 07, 201912.4812.5012.4412.4512.347,400
Jun 06, 201912.4712.4712.4112.4712.36800
Jun 05, 201912.3912.4812.3912.4612.355,900
Jun 04, 201912.3112.4412.3112.4212.3110,400
Jun 03, 201912.1212.2812.1212.2412.146,800
May 31, 201912.2212.2312.2012.2112.1112,900
May 30, 201912.3412.4212.3312.3312.225,500
May 29, 201912.5612.5612.4112.4312.321,500
May 28, 201912.5212.5712.5212.5212.414,100
May 27, 201912.5012.6112.5012.6112.503,200
May 24, 201912.4812.5812.4812.5812.472,900
May 24, 20190.03 Dividend
May 23, 201912.5612.5612.4012.4012.262,400
May 22, 201912.6112.6412.6012.6412.502,100
May 21, 201912.5112.7212.5112.7212.583,800
May 17, 201912.5612.5712.5412.5612.421,700
May 16, 201912.5612.6612.5612.6012.4611,900
May 15, 201912.5012.5812.5012.5812.447,500
May 14, 201912.4112.6212.4012.5812.4411,900
May 13, 201912.6012.6012.4712.4712.334,000
May 10, 201912.6212.7012.6012.7012.565,200
May 09, 201912.8512.8512.7212.7612.6212,000
May 08, 201912.8112.9012.8112.9012.763,000
May 07, 201912.8612.8612.8112.8112.674,500
May 06, 201912.7212.9512.7212.9512.8111,400
May 03, 201913.0613.0612.9612.9612.8211,400
May 02, 201913.0113.0212.9712.9712.831,700
May 01, 201912.9913.0812.9913.0412.905,900
Apr 30, 201912.9913.0412.9913.0412.908,000
Apr 29, 201912.8513.0312.8513.0012.8613,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...