CIBC Qx U.S. Low Volatility Dividend ETF (NEO:CQLU)
Canada
· Delayed Price · Currency is CAD 19.61
-0.20 (-1.01%)
May 13, 2025, 4:00 PM EDT
NEO:CQLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.73 | 19.73 | 19.61 | 19.61 | - | -1.01% | 1,962 |
| May 12, 2025 | 19.82 | 19.82 | 19.81 | 19.81 | - | -0.45% | 14,363 |
| May 9, 2025 | 19.93 | 19.93 | 19.90 | 19.90 | - | -0.20% | 2,075 |
| May 8, 2025 | 19.92 | 20.12 | 19.92 | 19.94 | - | 0.10% | 177,692 |
| May 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 0.96% | 170,209 |
| May 6, 2025 | 19.81 | 19.81 | 19.72 | 19.73 | - | -0.20% | 9,375 |
| May 5, 2025 | 19.75 | 19.80 | 19.72 | 19.77 | - | -0.20% | 58,923 |
| May 2, 2025 | 19.73 | 19.81 | 19.72 | 19.81 | - | 0.46% | 5,194 |
| May 1, 2025 | 19.98 | 19.98 | 19.72 | 19.72 | - | 0.15% | 2,145 |
| Apr 30, 2025 | 19.66 | 19.72 | 19.66 | 19.69 | - | -0.51% | 302,142 |
| Apr 29, 2025 | 19.66 | 19.79 | 19.66 | 19.79 | - | 0.87% | 1,216 |
| Apr 28, 2025 | 19.60 | 19.62 | 19.60 | 19.62 | - | -0.56% | 269 |
| Apr 25, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | - | 200 |
| Apr 24, 2025 | 19.63 | 19.73 | 19.63 | 19.73 | - | -0.35% | 168 |
| Apr 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | 0.05% | 49,521 |
| Apr 22, 2025 | 19.48 | 19.79 | 19.48 | 19.79 | - | 2.06% | 648 |
| Apr 21, 2025 | 19.43 | 19.43 | 19.39 | 19.39 | - | -1.32% | 406 |
| 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 | - | - | - |