CIBC Qx U.S. Low Volatility Dividend ETF (NEO:CQLU)
Canada · Delayed Price · Currency is CAD 19.69
+0.17 (0.87%)
Jul 17, 2025, 4:00 PM EDT
NEO:CQLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -0.36% | 115 |
| Jul 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | - | - | - |
| Jul 17, 2025 | 19.69 | 19.69 | 19.65 | 19.69 | - | 0.87% | 400 |
| Jul 16, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | - |
| Jul 15, 2025 | 19.77 | 19.77 | 19.52 | 19.52 | - | -0.61% | 4,377 |
| Jul 14, 2025 | 19.62 | 19.64 | 19.62 | 19.64 | - | 0.36% | 1,513 |
| Jul 11, 2025 | 19.47 | 19.57 | 19.47 | 19.57 | - | -0.20% | 2,699 |
| Jul 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | - | - |
| Jul 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | - | - |
| Jul 8, 2025 | 19.62 | 19.64 | 19.61 | 19.61 | - | 0.36% | 996 |
| Jul 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | - | - |
| Jul 4, 2025 | 19.66 | 19.66 | 19.54 | 19.54 | - | 0.10% | 1,679 |
| Jul 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | - |
| Jul 2, 2025 | 19.51 | 19.52 | 19.51 | 19.52 | - | -0.51% | 411 |
| Jun 30, 2025 | 19.62 | 19.62 | 19.51 | 19.62 | - | 1.29% | 734 |
| Jun 27, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | - | - |
| Jun 26, 2025 | 19.36 | 19.37 | 19.36 | 19.37 | - | -0.46% | 10,939 |
| Jun 25, 2025 | 19.54 | 19.54 | 19.46 | 19.46 | - | -1.37% | 541 |
| Jun 24, 2025 | 19.67 | 19.73 | 19.67 | 19.73 | - | 0.20% | 2,715 |
| Jun 23, 2025 | 19.60 | 19.69 | 19.60 | 19.69 | - | 1.92% | 581 |
| Jun 20, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | - |
| Jun 19, 2025 | 19.35 | 19.45 | 19.32 | 19.32 | - | -0.21% | 4,498 |
| Jun 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | - |
| Jun 17, 2025 | 19.35 | 19.36 | 19.34 | 19.36 | - | 0.16% | 56,818 |
| Jun 16, 2025 | 19.38 | 19.38 | 19.33 | 19.33 | - | -0.36% | 213,391 |
| Jun 13, 2025 | 19.74 | 19.74 | 19.40 | 19.40 | - | -0.56% | 224 |
| Jun 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | - | - |
| Jun 11, 2025 | 19.53 | 19.53 | 19.51 | 19.51 | - | -0.20% | 295 |
| Jun 10, 2025 | 19.77 | 19.77 | 19.55 | 19.55 | - | -0.15% | 50,173 |
| Jun 9, 2025 | 19.46 | 19.60 | 19.46 | 19.58 | - | -0.56% | 2,094 |
| Jun 6, 2025 | 19.58 | 19.69 | 19.58 | 19.69 | - | 0.56% | 6,156 |
| Jun 5, 2025 | 19.57 | 19.59 | 19.55 | 19.58 | - | -0.46% | 4,064 |
| Jun 4, 2025 | 19.74 | 19.74 | 19.67 | 19.67 | - | -0.96% | 3,815 |
| Jun 3, 2025 | 19.75 | 19.86 | 19.75 | 19.86 | - | - | 420 |
| Jun 2, 2025 | 19.80 | 19.86 | 19.80 | 19.86 | - | -0.10% | 368 |
| May 30, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | - | - |
| May 29, 2025 | 20.06 | 20.06 | 19.84 | 19.88 | - | -0.35% | 142,805 |
| May 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | - | - |
| May 27, 2025 | 19.96 | 19.96 | 19.95 | 19.95 | - | 1.42% | 1,962 |
| May 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | - | - | - |
| May 23, 2025 | 19.67 | 19.68 | 19.67 | 19.67 | - | -0.76% | 1,670 |
| May 22, 2025 | 19.66 | 19.85 | 19.66 | 19.82 | - | -0.30% | 9,220 |
| May 21, 2025 | 20.10 | 20.10 | 19.86 | 19.88 | - | -1.44% | 1,255 |
| May 20, 2025 | 20.20 | 20.20 | 20.15 | 20.17 | - | 0.10% | 6,640 |
| May 16, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | - | 1.15% | 96,671 |
| May 15, 2025 | 19.86 | 19.93 | 19.86 | 19.92 | - | 1.94% | 228,842 |
| May 14, 2025 | 19.53 | 19.54 | 19.53 | 19.54 | - | -0.36% | 1,155 |
| May 13, 2025 | 19.73 | 19.73 | 19.61 | 19.61 | - | -1.01% | 1,862 |
| 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 |