CIBC Qx U.S. Low Volatility Dividend ETF (NEO:CQLU)
Canada
· Delayed Price · Currency is CAD 20.00
+0.35 (1.78%)
Apr 15, 2025, 4:00 PM EDT
NEO:CQLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Apr 16, 2025 | 19.69 | 19.69 | 19.65 | 19.65 | - | -1.75% | 602 |
| Apr 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.78% | 4,217 |
| Apr 14, 2025 | 19.95 | 19.95 | 19.65 | 19.65 | - | - | 4,243,809 |
| Apr 11, 2025 | 19.45 | 19.65 | 19.45 | 19.65 | - | 2.77% | 385,334 |
| Apr 10, 2025 | 19.33 | 19.33 | 19.12 | 19.12 | - | - | 238 |
| Apr 9, 2025 | 19.10 | 19.71 | 19.10 | 19.12 | - | -1.14% | 5,590 |
| Apr 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | - | - |
| Apr 7, 2025 | 19.74 | 19.74 | 19.34 | 19.34 | - | -1.93% | 502 |
| Apr 4, 2025 | 20.58 | 20.58 | 19.72 | 19.72 | - | -4.32% | 10,374,492 |
| Apr 3, 2025 | 20.70 | 20.70 | 20.61 | 20.61 | - | -1.53% | 599 |
| Apr 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | - | - |
| Apr 1, 2025 | 21.08 | 21.08 | 20.93 | 20.93 | - | -0.71% | 19,200,086 |
| Mar 31, 2025 | 20.93 | 21.08 | 20.91 | 21.08 | - | 1.64% | 1,918 |
| Mar 28, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | - | - |
| Mar 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.73% | 810,488 |
| Mar 26, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | 1.03% | 247,658 |
| Mar 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | -0.68% | 363,587 |
| Mar 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | 0.29% | 651,687 |
| Mar 21, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | - | -0.53% | 465,098 |
| Mar 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | 0.24% | 9,830,100 |
| Mar 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | - | - |
| Mar 18, 2025 | 20.53 | 20.53 | 20.52 | 20.52 | - | -0.29% | 541 |
| Mar 17, 2025 | 20.57 | 20.66 | 20.57 | 20.58 | - | 0.54% | 64 |
| Mar 14, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | - | 0.84% | 842 |
| Mar 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | - |
| Mar 12, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | - | -2.68% | 691 |
| Mar 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | - | - | - |
| Mar 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | - | - | - |
| Mar 7, 2025 | 20.71 | 20.86 | 20.71 | 20.86 | - | 1.41% | 500 |
| Mar 6, 2025 | 20.70 | 20.70 | 20.57 | 20.57 | - | -0.68% | 200 |
| Mar 5, 2025 | 21.09 | 21.09 | 20.71 | 20.71 | - | -0.96% | 115 |
| Mar 4, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | - | - |
| Mar 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | - | - |
| Feb 28, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | - | 1.90% | 200 |
| Feb 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | - | - |
| Feb 26, 2025 | 20.67 | 20.67 | 20.50 | 20.52 | - | 0.54% | 2,670 |
| Feb 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | - | - |
| Feb 24, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | - | 0.89% | 168 |
| Feb 21, 2025 | 20.17 | 20.23 | 20.17 | 20.23 | - | 1.05% | 100 |
| Feb 20, 2025 | 19.85 | 20.02 | 19.85 | 20.02 | - | -0.30% | 1,650 |
| Feb 19, 2025 | 20.00 | 20.08 | 20.00 | 20.08 | - | 1.06% | 2,295 |
| Feb 18, 2025 | 19.85 | 19.87 | 19.85 | 19.87 | - | 0.30% | 110 |
| Feb 14, 2025 | 19.85 | 19.85 | 19.81 | 19.81 | - | -0.90% | 459 |
| Feb 13, 2025 | 20.02 | 20.02 | 19.99 | 19.99 | - | - | 190 |
| Feb 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | - | - |
| Feb 11, 2025 | 19.95 | 19.99 | 19.95 | 19.99 | - | 0.25% | 430 |
| Feb 10, 2025 | 19.92 | 19.94 | 19.92 | 19.94 | - | 0.96% | 195 |
| Feb 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | - | - |
| Feb 6, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | - | - |