CIBC Qx International Low Volatility Dividend ETF (NEO:CQLI)
Canada
· Delayed Price · Currency is CAD 21.03
-0.11 (-0.52%)
Jun 13, 2025, 9:30 AM EDT
NEO:CQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.11 | 21.11 | 21.03 | 21.03 | - | -0.52% | 100 |
| Jun 12, 2025 | 21.19 | 21.19 | 21.14 | 21.14 | - | -0.24% | 403 |
| Jun 11, 2025 | 21.22 | 21.22 | 21.10 | 21.19 | - | 0.47% | 4,235 |
| Jun 10, 2025 | 21.17 | 21.18 | 20.99 | 21.09 | - | -0.66% | 40,058 |
| Jun 9, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | - | - | 796 |
| Jun 6, 2025 | 21.26 | 21.27 | 21.23 | 21.23 | - | 0.19% | 1,927 |
| Jun 5, 2025 | 21.29 | 21.29 | 21.07 | 21.19 | - | -0.33% | 38,714 |
| Jun 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.52% | 226 |
| Jun 3, 2025 | 21.34 | 21.34 | 21.02 | 21.15 | - | -1.17% | 12,044 |
| Jun 2, 2025 | 21.25 | 21.46 | 21.25 | 21.40 | - | 1.47% | 53,983 |
| May 30, 2025 | 21.39 | 21.39 | 21.05 | 21.09 | - | -1.40% | 24,570 |
| May 29, 2025 | 21.33 | 21.43 | 21.33 | 21.39 | - | 0.38% | 4,151 |
| May 28, 2025 | 21.38 | 21.38 | 21.31 | 21.31 | - | -0.79% | 2,546 |
| May 27, 2025 | 21.44 | 21.48 | 21.23 | 21.48 | - | -0.05% | 41,656 |
| May 26, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | - | 1.27% | 3,303 |
| May 23, 2025 | 21.40 | 21.40 | 21.22 | 21.22 | - | -0.47% | 2,560 |
| May 22, 2025 | 21.32 | 21.37 | 21.17 | 21.32 | - | - | 53,731 |
| May 21, 2025 | 21.42 | 21.55 | 21.31 | 21.32 | - | 0.57% | 11,317 |
| May 20, 2025 | 21.49 | 21.49 | 21.14 | 21.20 | - | 1.00% | 17,241 |
| May 16, 2025 | 21.12 | 21.12 | 20.97 | 20.99 | - | 0.53% | 20,313 |
| May 15, 2025 | 20.88 | 20.88 | 20.84 | 20.88 | - | 0.72% | 2,870 |
| May 14, 2025 | 20.93 | 20.93 | 20.73 | 20.73 | - | -0.05% | 3,309 |
| May 13, 2025 | 20.90 | 20.90 | 20.74 | 20.74 | - | -0.91% | 3,607 |
| May 12, 2025 | 20.79 | 21.05 | 20.79 | 20.93 | - | -0.90% | 74,856 |
| May 9, 2025 | 21.14 | 21.14 | 20.99 | 21.12 | - | 0.38% | 3,800 |
| May 8, 2025 | 21.14 | 21.14 | 21.04 | 21.04 | - | -0.52% | 8,602 |
| May 7, 2025 | 21.04 | 21.15 | 21.02 | 21.15 | - | 0.81% | 20,385 |
| May 6, 2025 | 20.98 | 21.03 | 20.98 | 20.98 | - | -0.43% | 15,420 |
| May 5, 2025 | 21.04 | 21.07 | 21.03 | 21.07 | - | 0.48% | 3,077 |
| May 2, 2025 | 20.99 | 20.99 | 20.94 | 20.97 | - | 1.11% | 8,934 |
| May 1, 2025 | 20.76 | 20.81 | 20.72 | 20.74 | - | 0.29% | 32,100 |
| Apr 30, 2025 | 20.67 | 20.71 | 20.67 | 20.68 | - | -0.19% | 2,410 |
| Apr 29, 2025 | 20.75 | 20.75 | 20.72 | 20.72 | - | 0.10% | 200 |
| Apr 28, 2025 | 20.66 | 20.75 | 20.66 | 20.70 | - | 0.98% | 1,453 |
| Apr 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Apr 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Apr 23, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | - | -0.77% | 1,104 |
| Apr 22, 2025 | 20.68 | 20.70 | 20.66 | 20.66 | - | 1.32% | 1,589 |
| Apr 21, 2025 | 20.50 | 20.52 | 20.39 | 20.39 | - | -0.05% | 3,833 |
| Apr 17, 2025 | 20.38 | 20.40 | 20.37 | 20.40 | - | 1.09% | 400 |
| Apr 16, 2025 | 20.27 | 20.27 | 20.18 | 20.18 | - | 0.30% | 1,474 |
| Apr 15, 2025 | 20.08 | 20.15 | 20.08 | 20.12 | - | 2.60% | 4,450 |
| Apr 14, 2025 | 19.53 | 19.93 | 19.53 | 19.61 | - | - | 3,415,620,122 |
| Apr 11, 2025 | 19.42 | 19.72 | 19.40 | 19.61 | - | 3.87% | 758 |
| Apr 10, 2025 | 18.70 | 18.88 | 18.70 | 18.88 | - | - | 3,763,095 |
| Apr 9, 2025 | 18.98 | 19.46 | 18.88 | 18.88 | - | - | 500 |
| Apr 8, 2025 | 18.81 | 18.96 | 18.81 | 18.88 | - | -1.67% | 3,957,802 |
| Apr 7, 2025 | 19.06 | 19.21 | 19.06 | 19.20 | - | -2.04% | 17,125 |
| Apr 4, 2025 | 20.02 | 20.02 | 19.60 | 19.60 | - | -2.87% | 1,056 |
| Apr 3, 2025 | 20.26 | 20.31 | 20.18 | 20.18 | - | 0.05% | 2,785,179 |