CIBC Qx Canadian Low Volatility Dividend ETF (NEO:CQLC)
Canada
· Delayed Price · Currency is CAD 23.45
+0.05 (0.21%)
Jul 8, 2025, 4:00 PM EDT
NEO:CQLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 23.06 | 23.06 | 23.01 | 23.01 | - | -0.17% | 1,774 |
| May 21, 2025 | 23.08 | 23.13 | 22.95 | 23.05 | - | -0.17% | 2,496 |
| May 20, 2025 | 23.08 | 23.10 | 23.08 | 23.09 | - | 0.70% | 2,110 |
| May 16, 2025 | 22.90 | 22.93 | 22.90 | 22.93 | - | 0.44% | 6,100 |
| May 15, 2025 | 22.82 | 22.83 | 22.82 | 22.83 | - | 1.15% | 766 |
| May 14, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | - | - | - |
| May 13, 2025 | 22.68 | 22.68 | 22.57 | 22.57 | - | -1.10% | 480 |
| May 12, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | - | - |
| May 9, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | - | - | - |
| May 8, 2025 | 22.91 | 22.91 | 22.82 | 22.82 | - | -0.31% | 1,777 |
| May 7, 2025 | 22.94 | 22.94 | 22.89 | 22.89 | - | 0.62% | 256 |
| May 6, 2025 | 22.82 | 22.82 | 22.75 | 22.75 | - | -0.04% | 105,163 |
| May 5, 2025 | 22.77 | 22.77 | 22.76 | 22.76 | - | 0.98% | 1,042 |
| May 2, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| May 1, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Apr 30, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Apr 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | - | - | - |
| Apr 28, 2025 | 22.59 | 22.60 | 22.54 | 22.54 | - | 0.31% | 3,000 |