CIBC Qx Canadian Low Volatility Dividend ETF (NEO:CQLC)
Canada
· Delayed Price · Currency is CAD 22.82
-0.07 (-0.31%)
May 8, 2025, 4:00 PM EDT
NEO:CQLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 22.58 | 22.59 | 22.47 | 22.47 | - | - | 2,000 |
| Apr 24, 2025 | 22.40 | 22.47 | 22.40 | 22.47 | - | 0.45% | 500 |
| Apr 23, 2025 | 22.52 | 22.53 | 22.37 | 22.37 | - | 0.22% | 3,000 |
| Apr 22, 2025 | 22.35 | 22.35 | 22.32 | 22.32 | - | 1.45% | 1,073 |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Apr 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Apr 16, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | - | 2.52% | 2,580 |
| Apr 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | - | - | - |
| Apr 14, 2025 | 21.69 | 21.78 | 21.46 | 21.46 | - | - | 42,983,350 |
| Apr 11, 2025 | 21.38 | 21.46 | 21.38 | 21.46 | - | 1.85% | 288 |
| Apr 10, 2025 | 21.48 | 21.48 | 21.07 | 21.07 | - | - | 2,002,922 |
| Apr 9, 2025 | 21.14 | 21.14 | 21.07 | 21.07 | - | - | 2,214,087 |
| Apr 8, 2025 | 21.40 | 21.62 | 21.07 | 21.07 | - | -1.54% | 2,247,356 |
| Apr 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -2.51% | 2,109,618 |
| Apr 4, 2025 | 22.60 | 22.60 | 21.95 | 21.95 | - | -2.88% | 1,901,155 |
| Apr 3, 2025 | 22.75 | 22.75 | 22.60 | 22.60 | - | -0.13% | 2,238,209 |
| Apr 2, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | - | - | - |
| Apr 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | - | 0.49% | 2,068,671 |
| Mar 31, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | - | 0.58% | 2,081,605 |
| Mar 28, 2025 | 22.42 | 22.42 | 22.39 | 22.39 | - | -0.04% | 1,720 |
| Mar 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Mar 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Mar 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.36% | 265,852 |
| Mar 24, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | 0.40% | 503,424 |
| Mar 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | - | - |
| Mar 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | 0.18% | 6,522,707 |
| Mar 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 18, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 14, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 13, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 11, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 10, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 7, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 6, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | - | - |
| Mar 5, 2025 | 22.05 | 22.19 | 21.97 | 22.19 | - | 1.42% | 82 |
| Mar 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | - | - | 166 |