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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201912.6112.6212.6012.6012.607,700
Jun 19, 20190.03 Dividend
Jun 18, 201912.4512.6012.4512.5712.549,400
Jun 17, 201912.3212.4812.3212.4312.4012,100
Jun 14, 201912.4112.4512.3012.4512.4210,000
Jun 13, 201912.3412.3512.3212.3212.295,300
Jun 12, 201912.4112.4112.3312.3312.3010,300
Jun 11, 201912.5112.5112.4312.4412.411,300
Jun 10, 201912.4912.5212.4712.4712.442,700
Jun 07, 201912.4812.5012.4412.4512.427,400
Jun 06, 201912.4712.4712.4112.4712.44800
Jun 05, 201912.3912.4812.3912.4612.435,900
Jun 04, 201912.3112.4412.3112.4212.3910,400
Jun 03, 201912.1212.2812.1212.2412.216,800
May 31, 201912.2212.2312.2012.2112.1812,900
May 30, 201912.3412.4212.3312.3312.305,500
May 29, 201912.5612.5612.4112.4312.401,500
May 28, 201912.5212.5712.5212.5212.494,100
May 27, 201912.5012.6112.5012.6112.583,200
May 24, 201912.4812.5812.4812.5812.552,900
May 24, 20190.03 Dividend
May 23, 201912.5612.5612.4012.4012.342,400
May 22, 201912.6112.6412.6012.6412.582,100
May 21, 201912.5112.7212.5112.7212.663,800
May 17, 201912.5612.5712.5412.5612.501,700
May 16, 201912.5612.6612.5612.6012.5411,900
May 15, 201912.5012.5812.5012.5812.527,500
May 14, 201912.4112.6212.4012.5812.5211,900
May 13, 201912.6012.6012.4712.4712.414,000
May 10, 201912.6212.7012.6012.7012.645,200
May 09, 201912.8512.8512.7212.7612.7012,000
May 08, 201912.8112.9012.8112.9012.843,000
May 07, 201912.8612.8612.8112.8112.754,500
May 06, 201912.7212.9512.7212.9512.8911,400
May 03, 201913.0613.0612.9612.9612.9011,400
May 02, 201913.0113.0212.9712.9712.911,700
May 01, 201912.9913.0812.9913.0412.985,900
Apr 30, 201912.9913.0412.9913.0412.988,000
Apr 29, 201912.8513.0312.8513.0012.9413,400
Apr 26, 201912.8112.9312.8112.9312.877,500
Apr 25, 201912.8012.9312.8012.9112.857,500
Apr 24, 201912.9112.9212.8812.8812.823,500
Apr 24, 20190.03 Dividend
Apr 23, 201912.8913.0012.8912.9812.894,800
Apr 22, 201912.9112.9912.9112.9612.8721,300
Apr 18, 201912.9913.0112.9713.0112.9212,400
Apr 17, 201912.8712.9412.8712.9412.852,700
Apr 16, 201912.8512.9012.7912.9012.815,500
Apr 15, 201912.7012.7812.7012.7812.6910,100
Apr 12, 201912.6512.7512.6512.7212.6312,200
Apr 11, 201912.6312.7012.6312.6812.599,600
Apr 10, 201912.6212.6212.5512.6112.5213,700
Apr 09, 201912.5812.5812.5312.5512.469,000
Apr 08, 201912.6412.6412.5412.6112.523,300
Apr 05, 201912.6412.6412.5912.6112.522,300
Apr 04, 201912.6412.6412.5612.5812.496,400
Apr 03, 201912.5012.5912.5012.5712.484,300
Apr 02, 201912.3612.5012.3612.5012.4116,700
Apr 01, 201912.2112.4712.2112.4712.3813,900
Mar 29, 201912.0512.3012.0512.2612.1711,800
Mar 28, 201912.3212.3312.2812.3012.2111,800
Mar 27, 201912.0512.3412.0512.2912.2011,200
Mar 26, 201912.2612.3612.2512.2812.1917,800
Mar 25, 201912.2312.2612.2112.2512.1612,900
Mar 25, 20190.029 Dividend
Mar 22, 201912.4112.4112.3312.3312.214,700
Mar 21, 201912.5112.5512.5112.5512.437,400
Mar 20, 201912.6312.6312.5812.6012.486,200
Mar 19, 201912.7312.7312.6912.6912.576,600
Mar 18, 201912.4912.6612.4912.6612.5424,700
Mar 15, 201912.5212.5712.5212.5612.443,500
Mar 14, 201912.5212.5212.4512.4512.331,200
Mar 13, 201912.4512.5312.4512.4912.376,600
Mar 12, 201912.3812.5012.3812.4712.359,400
Mar 11, 201912.4212.5012.4212.5012.386,700
Mar 08, 201912.5512.5512.3412.4012.2816,700
Mar 07, 201912.4612.4812.3812.4412.325,200
Mar 06, 201912.5312.5312.5012.5012.384,700
Mar 05, 201912.4812.5112.4512.5112.391,700
Mar 04, 201912.4212.5312.4212.5012.3810,200
Mar 01, 201912.4312.4812.4312.4312.313,300
Feb 28, 201912.5312.5312.3612.3912.2715,800
Feb 27, 201912.5012.5012.4112.4912.375,600
Feb 26, 201912.4312.4812.4212.4512.3325,400
Feb 25, 201912.3612.4712.3612.4512.334,400
Feb 22, 201912.3612.4012.3612.3612.2410,300
Feb 22, 20190.029 Dividend
Feb 21, 201912.4512.4512.3812.3912.246,300
Feb 20, 201912.3312.4112.3312.4112.2611,100
Feb 19, 201912.1112.3012.1112.2812.1415,600
Feb 15, 201912.1412.2712.1412.2612.1211,100
Feb 14, 201912.0112.0912.0112.0711.931,900
Feb 13, 201912.0312.1312.0312.0511.9115,100
Feb 12, 201911.9512.1011.9512.1011.9617,300
Feb 11, 201912.0512.0511.9811.9811.848,400
Feb 08, 201912.1512.1511.9612.0411.902,700
Feb 07, 201912.0612.1012.0312.1011.969,300
Feb 06, 201912.0312.1012.0312.0911.957,700
Feb 05, 201911.9512.0611.9512.0611.9219,200
Feb 04, 201912.1312.1311.9911.9911.8525,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...