CIBC Qx U.S. Low Volatility Dividend ETF (NEO:CQLU)
Canada · Delayed Price · Currency is CAD 19.86
-0.13 (-0.65%)
At close: Nov 28, 2025
NEO:CQLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.65% | 221 |
| Nov 27, 2025 | 19.87 | 19.99 | 19.75 | 19.99 | 19.99 | 0.20% | 2,500 |
| Nov 25, 2025 | 19.88 | 19.95 | 19.88 | 19.95 | 19.95 | 1.06% | 9,900 |
| Nov 24, 2025 | 19.75 | 19.75 | 19.71 | 19.74 | 19.74 | -0.85% | 17,372 |
| Nov 21, 2025 | 19.61 | 19.91 | 19.61 | 19.91 | 19.91 | 0.20% | 29,660 |
| Nov 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.22% | 500 |
| Nov 19, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - | 231 |
| Nov 18, 2025 | 19.65 | 19.65 | 19.63 | 19.63 | 19.63 | -0.30% | 1,200 |
| Nov 17, 2025 | 19.71 | 19.71 | 19.69 | 19.69 | 19.69 | -0.05% | 1,167 |
| Nov 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.30% | 167 |
| Nov 13, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.05% | 735 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | 5,000 |
| Nov 11, 2025 | 19.42 | 19.55 | 19.42 | 19.55 | 19.55 | 0.10% | 1,812 |
| Nov 10, 2025 | 19.42 | 19.53 | 19.42 | 19.53 | 19.53 | 0.15% | 305 |
| Nov 7, 2025 | 19.46 | 19.51 | 19.46 | 19.50 | 19.50 | 0.31% | 25,112 |
| Nov 6, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% | 10,128 |
| Nov 5, 2025 | 19.50 | 19.50 | 19.43 | 19.46 | 19.46 | 0.62% | 1,435 |
| Nov 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% | 18,165 |
| Nov 3, 2025 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | -0.52% | 5,000 |
| Oct 31, 2025 | 19.29 | 19.36 | 19.29 | 19.36 | 19.36 | -0.41% | 2,304 |
| Oct 30, 2025 | 19.42 | 19.44 | 19.42 | 19.44 | 19.44 | 1.09% | 9,336 |
| Oct 29, 2025 | 19.52 | 19.52 | 19.23 | 19.23 | 19.23 | -1.99% | 1,300 |
| Oct 28, 2025 | 19.72 | 19.72 | 19.62 | 19.62 | 19.62 | -1.16% | 3,510 |
| Oct 27, 2025 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | -0.65% | 476 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 0.15% | 5,553 |
| Oct 23, 2025 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | -0.45% | 1,707 |
| Oct 22, 2025 | 20.05 | 20.05 | 20.01 | 20.04 | 20.04 | -0.60% | 1,604 |
| Oct 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% | 4,878 |
| Oct 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.45% | 7,472 |
| Oct 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% | 241 |
| Oct 14, 2025 | 19.82 | 20.06 | 19.82 | 20.06 | 20.06 | 0.65% | 2,134 |
| Oct 10, 2025 | 19.98 | 20.00 | 19.93 | 19.93 | 19.93 | -0.20% | 2,727 |
| Oct 9, 2025 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | 0.10% | 2,569 |
| Oct 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 391 |
| Oct 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% | 1,187 |
| Oct 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.50% | 636 |
| Oct 1, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% | 40,559 |
| Sep 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 428 |
| Sep 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 260 |
| Sep 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.55% | 10,500 |
| Sep 24, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.43% | 131 |
| Sep 22, 2025 | 19.54 | 19.56 | 19.54 | 19.56 | 19.56 | -0.61% | 601 |
| Sep 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% | 207 |
| Sep 16, 2025 | 19.57 | 19.57 | 19.51 | 19.54 | 19.54 | -3.12% | 8,658 |
| Sep 12, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.85% | 289 |
| Sep 11, 2025 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 1.16% | 6,600 |
| Sep 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.35% | 159 |
| Sep 9, 2025 | 19.76 | 19.84 | 19.76 | 19.84 | 19.84 | -0.15% | 3,261 |
| Sep 4, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.86% | 538 |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.56% | 3,403 |