CIBC Qx International Low Volatility Dividend ETF (NEO:CQLI)
Canada
· Delayed Price · Currency is CAD 20.40
+0.22 (1.09%)
Apr 17, 2025, 4:00 PM EDT
NEO:CQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | - | - | - |
| Apr 1, 2025 | 20.19 | 20.20 | 20.17 | 20.17 | - | -0.54% | 744 |
| Mar 31, 2025 | 20.19 | 20.28 | 20.19 | 20.28 | - | 0.05% | 132 |
| Mar 28, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | - | 1.10% | 200 |
| Mar 27, 2025 | 19.98 | 20.16 | 19.98 | 20.05 | - | -0.10% | 9,230,523 |
| Mar 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 20, 2025 | 20.19 | 20.20 | 20.07 | 20.07 | - | 0.70% | 709,012 |
| Mar 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | - | - |
| Mar 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | - | - |
| Mar 17, 2025 | 20.00 | 20.00 | 19.93 | 19.93 | - | -0.10% | 557 |
| Mar 14, 2025 | 19.95 | 19.98 | 19.95 | 19.95 | - | 0.20% | 400 |
| Mar 13, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | - | - |
| Mar 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.75% | 200 |
| Mar 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | - | - |
| Mar 10, 2025 | 20.13 | 20.13 | 20.06 | 20.06 | - | 1.01% | 898 |
| Mar 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Mar 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Mar 5, 2025 | 19.74 | 19.88 | 19.74 | 19.86 | - | 1.74% | 11 |
| Mar 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | 180 |
| Mar 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | - |
| Feb 28, 2025 | 19.64 | 19.64 | 19.52 | 19.52 | - | 0.15% | 300 |
| Feb 27, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | - | 1.30% | 100 |
| Feb 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | - | - |
| Feb 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | - | - | - |
| Feb 24, 2025 | 19.16 | 19.24 | 19.14 | 19.24 | - | 1.00% | 854 |
| Feb 21, 2025 | 19.04 | 19.06 | 19.04 | 19.05 | - | 0.16% | 420 |
| Feb 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | - | - |
| Feb 19, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | - | - |
| Feb 18, 2025 | 19.08 | 19.08 | 19.02 | 19.02 | - | 0.26% | 152 |
| Feb 14, 2025 | 19.02 | 19.04 | 18.96 | 18.97 | - | -0.21% | 1,050 |
| Feb 13, 2025 | 19.02 | 19.02 | 19.01 | 19.01 | - | 0.26% | 109 |
| Feb 12, 2025 | 18.99 | 19.01 | 18.96 | 18.96 | - | 0.21% | 300 |
| Feb 11, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | - | 0.91% | 203 |
| Feb 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | - | - |
| Feb 7, 2025 | 18.82 | 18.84 | 18.75 | 18.75 | - | -0.21% | 482 |
| Feb 6, 2025 | 18.88 | 18.88 | 18.79 | 18.79 | - | -0.16% | 460 |