CIBC Qx Canadian Low Volatility Dividend ETF (NEO:CQLC)
Canada · Delayed Price · Currency is CAD 23.63
-0.14 (-0.59%)
Jul 31, 2025, 4:00 PM EDT
NEO:CQLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.50 | 23.61 | 23.50 | 23.61 | - | -0.08% | 742 |
| Jul 31, 2025 | 23.72 | 23.72 | 23.63 | 23.63 | - | -0.59% | 818 |
| Jul 30, 2025 | 23.82 | 23.82 | 23.77 | 23.77 | - | -0.17% | 45,396 |
| Jul 29, 2025 | 23.80 | 23.81 | 23.80 | 23.81 | - | 0.63% | 859 |
| Jul 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 25, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 24, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 23, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 22, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 21, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Jul 18, 2025 | 23.65 | 23.66 | 23.65 | 23.66 | - | 0.25% | 244 |
| Jul 17, 2025 | 23.63 | 23.63 | 23.60 | 23.60 | - | -0.13% | 1,250 |
| Jul 16, 2025 | 23.68 | 23.68 | 23.63 | 23.63 | - | -0.17% | 31,049 |
| Jul 15, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | - | - | - |
| Jul 14, 2025 | 23.69 | 23.69 | 23.67 | 23.67 | - | 0.94% | 492 |
| Jul 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Jul 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Jul 9, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | - | - |
| Jul 8, 2025 | 23.43 | 23.45 | 23.42 | 23.45 | - | 0.21% | 982 |
| Jul 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Jul 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Jul 3, 2025 | 23.34 | 23.40 | 23.34 | 23.40 | - | 0.17% | 300 |
| Jul 2, 2025 | 23.56 | 23.56 | 23.36 | 23.36 | - | -0.09% | 28,292 |
| Jun 30, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | - | - |
| Jun 27, 2025 | 23.35 | 23.38 | 23.35 | 23.38 | - | 0.26% | 1,652 |
| Jun 26, 2025 | 23.33 | 23.33 | 23.29 | 23.32 | - | -0.04% | 4,039 |
| Jun 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | - | - |
| Jun 24, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | - | - |
| Jun 23, 2025 | 23.32 | 23.33 | 23.32 | 23.33 | - | 0.73% | 411 |
| Jun 20, 2025 | 23.18 | 23.18 | 23.16 | 23.16 | - | 0.09% | 3,126 |
| Jun 19, 2025 | 23.12 | 23.14 | 23.12 | 23.14 | - | -0.34% | 77,679 |
| Jun 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | - | - |
| Jun 17, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | - | - | - |
| Jun 16, 2025 | 23.27 | 23.27 | 23.22 | 23.22 | - | 0.43% | 377 |
| Jun 13, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 11, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | - | - |
| Jun 9, 2025 | 23.16 | 23.16 | 23.12 | 23.12 | - | -0.22% | 287 |
| Jun 6, 2025 | 23.38 | 23.38 | 23.17 | 23.17 | - | -0.39% | 2,000 |
| Jun 5, 2025 | 23.24 | 23.26 | 23.24 | 23.26 | - | -0.04% | 553 |
| Jun 4, 2025 | 23.26 | 23.35 | 23.26 | 23.27 | - | -0.81% | 1,905 |
| Jun 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | - | - |
| Jun 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 0.21% | 13,190 |
| May 30, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | - | 0.13% | 294 |
| May 29, 2025 | 23.43 | 23.43 | 23.38 | 23.38 | - | 0.09% | 24,100 |
| May 28, 2025 | 23.39 | 23.39 | 23.36 | 23.36 | - | 0.04% | 100 |
| May 27, 2025 | 23.27 | 23.35 | 23.27 | 23.35 | - | 1.04% | 1,984 |
| May 26, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | 0.22% | 434 |
| May 23, 2025 | 22.97 | 23.07 | 22.97 | 23.06 | - | 0.22% | 7,814 |