CI Canadian Equity Index ETF (NEO:CCDN)
Canada
· Delayed Price · Currency is CAD 26.30
-0.01 (-0.04%)
Jun 10, 2025, 9:30 AM EDT
NEO:CCDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.45 | 26.50 | 26.45 | 26.50 | - | 0.26% | 26,476 |
| Jun 11, 2025 | 26.48 | 26.48 | 26.43 | 26.43 | - | 0.38% | 796 |
| Jun 10, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | - | 0.08% | 100 |
| Jun 9, 2025 | 26.28 | 26.36 | 26.28 | 26.31 | - | -0.15% | 2,400 |
| Jun 6, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | - | 0.34% | 3,200 |
| Jun 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | - | 200 |
| Jun 4, 2025 | 26.24 | 26.26 | 26.24 | 26.26 | - | -0.19% | 3,000 |
| Jun 3, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | - | 0.11% | 1,300 |
| Jun 2, 2025 | 26.25 | 26.28 | 26.24 | 26.28 | - | 1.08% | 2,500 |
| May 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -0.42% | 1,200 |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | - | -0.08% | 1,000 |
| May 28, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | - | 23,400 |
| May 27, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | 0.62% | 1,200 |
| May 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | 0.62% | 1,900 |
| May 23, 2025 | 25.68 | 25.81 | 25.68 | 25.81 | - | 0.23% | 2,600 |
| May 22, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | - | 0.04% | 2,300 |
| May 21, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | - | -0.46% | 800 |
| May 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - | 5,700 |
| May 16, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | - | 1.45% | 5,200 |
| May 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | - | - | 241 |
| May 14, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | - | 0.47% | 1,700 |
| May 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | - | 3,305 |
| May 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.63% | 500 |
| May 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | - | 0.64% | 600 |
| May 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.24% | 500 |
| May 7, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | - | 0.89% | 4,600 |
| May 6, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | - | -0.56% | 1,200 |
| May 5, 2025 | 24.88 | 24.91 | 24.88 | 24.91 | - | 0.20% | 3,000 |
| May 2, 2025 | 24.85 | 24.88 | 24.84 | 24.86 | - | 0.81% | 3,600 |
| May 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | - | 0.37% | 1,200 |
| Apr 30, 2025 | 24.44 | 24.57 | 24.44 | 24.57 | - | -0.24% | 1,800 |
| Apr 29, 2025 | 24.62 | 24.63 | 24.62 | 24.63 | - | 0.08% | 700 |
| Apr 28, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | - | 0.24% | 1,900 |
| Apr 25, 2025 | 24.52 | 24.55 | 24.48 | 24.55 | - | 1.07% | 4,000 |
| Apr 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | - | 100 |
| Apr 23, 2025 | 24.47 | 24.47 | 24.27 | 24.29 | - | 0.62% | 4,500 |
| Apr 22, 2025 | 24.13 | 24.14 | 24.07 | 24.14 | - | 1.81% | 1,900 |
| Apr 21, 2025 | 23.93 | 23.97 | 23.71 | 23.71 | - | -1.29% | 1,900 |
| Apr 17, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | - | 0.54% | 1,800 |
| Apr 16, 2025 | 23.81 | 23.89 | 23.81 | 23.89 | - | 0.13% | 2,500 |
| Apr 15, 2025 | 23.71 | 23.86 | 23.71 | 23.86 | - | 0.63% | 1,500 |
| Apr 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | 3.95% | 1,000 |
| Apr 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | - | - |
| Apr 10, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | -2.44% | 1,200 |
| Apr 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 4.66% | 1,200 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.34 | 22.34 | - | -1.59% | 5,100 |
| Apr 7, 2025 | 22.74 | 22.74 | 22.69 | 22.70 | - | -1.52% | 8,800 |
| Apr 4, 2025 | 23.16 | 23.16 | 23.05 | 23.05 | - | -5.14% | 2,900 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.30 | 24.30 | - | -2.88% | 7,000 |
| Apr 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | 0.97% | 800 |