Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Equal Weight Banc Lifeco ETF (TSX: CEW )

17.05 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.880 9.990 9.850 9.990 9,896 +0.07(+0.71%)
Mar 30, 2015 9.900 9.980 9.900 9.920 7,229 +0.03(+0.30%)
Mar 27, 2015 9.950 9.950 9.870 9.890 48,847 -0.09(-0.90%)
Mar 26, 2015 10.03 10.04 9.950 9.980 48,017 -0.05(-0.50%)
Mar 25, 2015 10.06 10.07 10.03 10.03 37,830 -0.14(-1.38%)
Mar 24, 2015 10.09 10.17 10.06 10.17 34,864 +0.07(+0.69%)
Mar 23, 2015 10.09 10.11 10.07 10.10 10,247 +0.04(+0.40%)
Mar 20, 2015 9.970 10.07 9.970 10.06 17,464 +0.13(+1.31%)
Mar 19, 2015 9.960 9.970 9.900 9.930 18,820 -0.03(-0.30%)
Mar 18, 2015 9.970 9.990 9.930 9.960 30,770 -0.06(-0.60%)
Mar 17, 2015 9.900 10.02 9.890 10.02 5,638 -0.05(-0.50%)
Mar 16, 2015 9.900 10.08 9.900 10.07 13,135 +0.21(+2.13%)
Mar 13, 2015 9.960 9.960 9.860 9.860 8,585 -0.14(-1.40%)
Mar 12, 2015 9.890 10.00 9.890 10.00 5,811 +0.15(+1.52%)
Mar 11, 2015 9.820 9.900 9.800 9.850 19,618 +0.05(+0.51%)
Mar 10, 2015 9.970 9.970 9.780 9.800 10,243 -0.23(-2.29%)
Mar 09, 2015 10.03 10.04 10.00 10.03 6,498 +0.01(+0.10%)
Mar 06, 2015 9.980 10.08 9.980 10.02 28,279 +0.02(+0.20%)
Mar 05, 2015 10.01 10.06 10.00 10.00 12,164 +0.05(+0.50%)
Mar 04, 2015 10.01 9.930 9.950 50,447 -0.07(-0.70%)
Mar 03, 2015 10.16 10.16 10.01 10.02 68,218 -0.12(-1.18%)
Mar 02, 2015 10.14 10.15 10.11 10.14 18,095 -0.02(-0.20%)
Feb 27, 2015 10.08 10.19 10.08 10.16 29,671 +0.06(+0.59%)
Feb 26, 2015 10.12 10.16 10.10 10.10 7,727 +0.01(+0.10%)
Feb 25, 2015 10.09 9.980 10.09 6,160 +0.13(+1.31%)
Feb 24, 2015 9.880 9.970 9.880 9.960 9,117 +0.01(+0.10%)
Feb 23, 2015 9.810 9.990 9.810 9.950 21,768 -0.09(-0.90%)
Feb 20, 2015 10.08 10.08 10.00 10.04 4,943 -0.09(-0.89%)
Feb 19, 2015 10.12 10.13 10.04 10.13 9,867 +0.01(+0.10%)
Feb 18, 2015 10.23 10.23 10.12 10.12 57,956 -0.11(-1.08%)
Feb 17, 2015 10.10 10.25 10.10 10.23 15,442 +0.12(+1.19%)
Feb 13, 2015 10.11 10.11 10.11 0 +0.06(+0.60%)
Feb 12, 2015 10.03 10.05 9.950 10.05 39,179 +0.00(+0.00%)
Feb 11, 2015 10.04 10.10 10.04 10.05 8,340 +0.03(+0.30%)
Feb 10, 2015 10.08 10.08 9.970 10.02 34,217 -0.03(-0.30%)
Feb 09, 2015 9.960 10.08 9.960 10.05 33,796 +0.06(+0.60%)
Feb 06, 2015 9.940 10.06 9.940 9.990 16,559 +0.13(+1.32%)
Feb 05, 2015 9.820 9.890 9.820 9.860 12,688 +0.09(+0.92%)
Feb 04, 2015 9.840 9.850 9.770 9.770 10,144 -0.06(-0.61%)
Feb 03, 2015 9.670 9.860 9.670 9.830 21,143 +0.23(+2.40%)
Feb 02, 2015 9.540 9.640 9.520 9.600 24,992 +0.14(+1.48%)
Jan 30, 2015 9.580 9.580 9.460 9.460 16,810 -0.20(-2.07%)
Jan 29, 2015 9.620 9.670 9.490 9.660 20,558 +0.04(+0.42%)
Jan 28, 2015 9.770 9.770 9.620 9.620 16,753 -0.07(-0.72%)
Jan 27, 2015 9.710 9.710 9.620 9.690 28,702 -0.08(-0.82%)
Jan 26, 2015 9.840 9.840 9.770 9.770 12,798 -0.06(-0.61%)
Jan 23, 2015 9.770 9.860 9.770 9.830 10,890 +0.06(+0.61%)
Jan 22, 2015 9.780 9.770 18,825 +0.12(+1.24%)
Jan 21, 2015 9.500 9.690 9.490 9.650 36,977 +0.15(+1.58%)
Jan 20, 2015 9.590 9.590 9.500 9.500 11,039 -0.05(-0.52%)
Jan 19, 2015 9.530 9.550 9.500 9.550 12,285 +0.04(+0.37%)
Jan 16, 2015 9.480 9.515 9.460 9.515 5,231 +0.02(+0.16%)
Jan 15, 2015 9.500 42,725 -0.10(-1.04%)
Jan 14, 2015 9.710 9.710 9.540 9.600 55,516 -0.15(-1.54%)
Jan 13, 2015 9.870 9.930 9.750 9.750 11,371 -0.05(-0.51%)
Jan 12, 2015 9.900 9.900 9.750 9.800 31,724 -0.11(-1.11%)
Jan 09, 2015 10.09 10.09 9.880 9.910 20,155 -0.15(-1.49%)
Jan 08, 2015 10.09 10.13 10.06 10.06 3,240 +0.06(+0.60%)
Jan 07, 2015 10.08 10.12 9.990 10.00 9,505 +0.01(+0.10%)
Jan 06, 2015 10.14 10.14 9.950 9.990 19,066 -0.12(-1.19%)
Jan 05, 2015 10.34 10.34 10.11 10.11 20,819 -0.29(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.