CI Canadian Equity Index ETF (NEO:CCDN)
Canada
· Delayed Price · Currency is CAD 25.21
+0.16 (0.64%)
May 9, 2025, 4:00 PM EDT
NEO:CCDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.16% | 3,101 |
| May 8, 2025 | 25.06 | 25.19 | 25.06 | 25.19 | 25.19 | 0.80% | 3,600 |
| May 7, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | 24.99 | 0.52% | 12,000 |
| May 6, 2025 | 24.77 | 24.86 | 24.77 | 24.86 | 24.86 | -0.08% | 600 |
| May 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - | 599 |
| May 2, 2025 | 24.85 | 24.88 | 24.84 | 24.88 | 24.88 | 1.59% | 10,219 |
| Apr 30, 2025 | 24.44 | 24.49 | 24.44 | 24.49 | 24.49 | -0.69% | 1,180 |
| Apr 29, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.16% | 10,993 |
| Apr 28, 2025 | 24.64 | 24.65 | 24.59 | 24.62 | 24.62 | 0.29% | 59,761 |
| Apr 25, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.55 | -0.04% | 2,990 |
| Apr 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.82% | 100 |
| Apr 23, 2025 | 24.34 | 24.36 | 24.33 | 24.36 | 24.36 | 1.04% | 2,578 |
| Apr 22, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.69% | 1,000 |
| Apr 21, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | 23.71 | -1.37% | 34,083 |
| Apr 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.84% | 355 |
| Apr 16, 2025 | 23.98 | 23.98 | 23.81 | 23.84 | 23.84 | 0.21% | 10,150 |
| Apr 14, 2025 | 23.73 | 23.79 | 23.73 | 23.79 | 23.79 | 4.30% | 7,117,330 |
| Apr 10, 2025 | 23.32 | 23.32 | 22.81 | 22.81 | 22.81 | -2.44% | 1,470 |
| Apr 9, 2025 | 23.31 | 23.38 | 23.31 | 23.38 | 23.38 | 4.66% | 3,234 |
| Apr 8, 2025 | 23.12 | 23.12 | 22.34 | 22.34 | 22.34 | -1.59% | 4,434 |
| Apr 7, 2025 | 22.06 | 22.74 | 22.06 | 22.70 | 22.70 | -1.39% | 4,939 |
| Apr 4, 2025 | 23.75 | 23.75 | 23.02 | 23.02 | 23.02 | -5.73% | 2,092 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.36 | 24.42 | 24.42 | -1.45% | 7,994 |
| Apr 1, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.85% | 200 |
| Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.29% | 8,456 |
| Mar 27, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | -1.27% | 14,273 |
| Mar 26, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.12% | 3,400 |
| Mar 24, 2025 | 25.03 | 25.18 | 25.03 | 25.18 | 25.18 | 1.45% | 7,777 |
| Mar 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.36% | 1,750 |
| Mar 19, 2025 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 1.05% | 700 |
| Mar 17, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | 0.90% | 4,639 |
| Mar 14, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.49% | 3,429 |
| Mar 12, 2025 | 24.30 | 24.31 | 24.29 | 24.31 | 24.31 | 0.91% | 5,556 |
| Mar 11, 2025 | 24.21 | 24.21 | 24.09 | 24.09 | 24.09 | -2.23% | 4,324 |
| Mar 7, 2025 | 24.54 | 24.64 | 24.54 | 24.64 | 24.64 | 0.49% | 14,301 |
| Mar 6, 2025 | 24.46 | 24.63 | 24.46 | 24.52 | 24.52 | -1.96% | 642 |
| Mar 3, 2025 | 25.20 | 25.26 | 24.99 | 25.01 | 25.01 | -0.68% | 5,838 |
| Feb 28, 2025 | 24.99 | 25.18 | 24.96 | 25.18 | 25.18 | 0.56% | 41,897 |
| Feb 27, 2025 | 25.16 | 25.16 | 25.04 | 25.04 | 25.04 | -0.20% | 868 |
| Feb 26, 2025 | 25.21 | 25.21 | 25.09 | 25.09 | 25.09 | 0.24% | 4,600 |
| Feb 25, 2025 | 24.85 | 25.03 | 24.84 | 25.03 | 25.03 | -0.20% | 2,350 |
| Feb 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.44% | 612 |
| Feb 21, 2025 | 25.34 | 25.34 | 25.19 | 25.19 | 25.19 | -0.43% | 1,279 |
| Feb 20, 2025 | 25.39 | 25.39 | 25.27 | 25.30 | 25.30 | -0.20% | 4,065 |
| Feb 19, 2025 | 25.55 | 25.55 | 25.34 | 25.35 | 25.35 | -0.43% | 995 |
| Feb 18, 2025 | 25.29 | 25.46 | 25.26 | 25.46 | 25.46 | 0.39% | 3,345 |
| Feb 14, 2025 | 25.39 | 25.39 | 25.34 | 25.36 | 25.36 | -0.28% | 13,269 |
| Feb 13, 2025 | 25.31 | 25.46 | 25.31 | 25.43 | 25.43 | 0.39% | 1,489 |
| Feb 12, 2025 | 25.40 | 25.40 | 25.33 | 25.33 | 25.33 | -0.20% | 6,118 |
| Feb 11, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.43% | 1,000 |