CIBC Qx International Low Volatility Dividend ETF (NEO:CQLI)
Canada · Delayed Price · Currency is CAD 21.84
+0.24 (1.11%)
Sep 5, 2025, 4:00 PM EDT
NEO:CQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.83 | 21.90 | 21.83 | 21.89 | - | 0.27% | 24,029 |
| Sep 9, 2025 | 21.78 | 21.90 | 21.74 | 21.83 | - | 0.32% | 8,704 |
| Sep 8, 2025 | 21.76 | 21.83 | 21.63 | 21.76 | - | -0.37% | 14,299 |
| Sep 5, 2025 | 21.60 | 21.86 | 21.60 | 21.84 | - | 1.11% | 9,857 |
| Sep 4, 2025 | 21.43 | 21.60 | 21.43 | 21.60 | - | 0.89% | 2,160 |
| Sep 3, 2025 | 21.42 | 21.45 | 21.41 | 21.41 | - | -0.65% | 4,136 |
| Sep 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | - | - |
| Aug 29, 2025 | 21.61 | 21.62 | 21.44 | 21.55 | - | -1.15% | 1,624 |
| Aug 28, 2025 | 21.75 | 21.80 | 21.69 | 21.80 | - | 0.23% | 16,211 |
| Aug 27, 2025 | 21.74 | 21.82 | 21.63 | 21.75 | - | -0.55% | 7,900 |
| Aug 26, 2025 | 21.82 | 21.87 | 21.81 | 21.87 | - | -0.23% | 2,400 |
| Aug 25, 2025 | 22.12 | 22.12 | 21.92 | 21.92 | - | -1.13% | 3,350 |
| Aug 22, 2025 | 22.20 | 22.22 | 22.17 | 22.17 | - | 0.09% | 2,800 |
| Aug 21, 2025 | 22.02 | 22.21 | 22.02 | 22.15 | - | 0.27% | 13,164 |
| Aug 20, 2025 | 21.97 | 22.16 | 21.97 | 22.09 | - | 0.82% | 45,662 |
| Aug 19, 2025 | 22.00 | 22.00 | 21.90 | 21.91 | - | 0.69% | 9,404 |
| Aug 18, 2025 | 21.85 | 21.86 | 21.71 | 21.76 | - | -0.23% | 6,020 |
| Aug 15, 2025 | 21.85 | 21.87 | 21.81 | 21.81 | - | 0.51% | 3,519 |
| Aug 14, 2025 | 21.62 | 21.78 | 21.62 | 21.70 | - | 0.23% | 9,895 |
| Aug 13, 2025 | 21.68 | 21.69 | 21.65 | 21.65 | - | 0.46% | 995 |
| Aug 12, 2025 | 21.51 | 21.60 | 21.45 | 21.55 | - | 0.61% | 4,949 |
| Aug 11, 2025 | 21.44 | 21.50 | 21.42 | 21.42 | - | -0.05% | 3,279 |
| Aug 8, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | - | - |
| Aug 7, 2025 | 21.41 | 21.50 | 21.41 | 21.43 | - | 0.56% | 9,317 |
| Aug 6, 2025 | 21.35 | 21.35 | 21.25 | 21.31 | - | 0.47% | 1,055 |
| Aug 5, 2025 | 21.18 | 21.25 | 21.14 | 21.21 | - | 0.76% | 26,472 |
| Aug 1, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | - | 0.53% | 879 |
| Jul 31, 2025 | 20.98 | 21.00 | 20.94 | 20.94 | - | -0.33% | 578 |
| Jul 30, 2025 | 21.18 | 21.23 | 21.01 | 21.01 | - | -0.71% | 5,100 |
| Jul 29, 2025 | 21.20 | 21.20 | 21.16 | 21.16 | - | 0.14% | 278 |
| Jul 28, 2025 | 21.34 | 21.34 | 21.13 | 21.13 | - | -1.45% | 2,528 |
| Jul 25, 2025 | 21.36 | 21.44 | 21.34 | 21.44 | - | -0.09% | 3,507 |
| Jul 24, 2025 | 21.45 | 21.46 | 21.32 | 21.46 | - | -0.28% | 5,785 |
| Jul 23, 2025 | 21.28 | 21.52 | 21.28 | 21.52 | - | 1.27% | 21,331 |
| Jul 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | - | - |
| Jul 21, 2025 | 21.35 | 21.39 | 21.25 | 21.25 | - | 0.05% | 2,038 |
| Jul 18, 2025 | 21.30 | 21.33 | 21.24 | 21.24 | - | -0.09% | 45,910 |
| Jul 17, 2025 | 21.22 | 21.26 | 21.12 | 21.26 | - | 1.14% | 7,777 |
| Jul 16, 2025 | 21.14 | 21.15 | 21.02 | 21.02 | - | -0.24% | 6,191 |
| Jul 15, 2025 | 21.10 | 21.10 | 21.07 | 21.07 | - | -0.38% | 200 |
| Jul 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Jul 11, 2025 | 21.30 | 21.30 | 21.15 | 21.15 | - | -0.66% | 3,285 |
| Jul 10, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | - | - |
| Jul 9, 2025 | 21.35 | 21.35 | 21.29 | 21.29 | - | 0.28% | 710 |
| Jul 8, 2025 | 21.28 | 21.30 | 21.23 | 21.23 | - | -0.38% | 868 |
| Jul 7, 2025 | 21.25 | 21.31 | 21.25 | 21.31 | - | 0.66% | 2,144 |
| Jul 4, 2025 | 21.04 | 21.17 | 21.04 | 21.17 | - | 0.05% | 105 |
| Jul 3, 2025 | 21.21 | 21.23 | 21.10 | 21.16 | - | -0.47% | 780 |
| Jul 2, 2025 | 21.26 | 21.31 | 21.11 | 21.26 | - | -0.47% | 5,558 |
| Jun 30, 2025 | 21.23 | 21.36 | 21.22 | 21.36 | - | 0.75% | 17,516 |