iShares Canadian Fundamental Index ETF (NEO:CRQ)
Canada · Delayed Price · Currency is CAD 27.03
-0.26 (-0.95%)
Aug 1, 2025, 4:00 PM EDT
NEO:CRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 27.42 | 27.42 | 27.37 | 27.37 | - | 1.30% | 625 |
| Aug 1, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | - | -0.99% | 8,012 |
| Jul 31, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | - | - |
| Jul 30, 2025 | 27.39 | 27.43 | 27.29 | 27.29 | - | -0.37% | 4,040 |
| Jul 29, 2025 | 27.35 | 27.39 | 27.35 | 27.39 | - | 0.26% | 425 |
| Jul 28, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | -0.26% | 393 |
| Jul 25, 2025 | 27.22 | 27.39 | 27.22 | 27.39 | - | 0.07% | 2,521 |
| Jul 24, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | - | - | - |
| Jul 23, 2025 | 27.25 | 27.37 | 27.25 | 27.37 | - | 0.44% | 150 |
| Jul 22, 2025 | 27.19 | 27.25 | 27.19 | 27.25 | - | 0.48% | 1,455 |
| Jul 21, 2025 | 27.16 | 27.16 | 27.12 | 27.12 | - | -0.11% | 240 |
| Jul 18, 2025 | 27.14 | 27.15 | 27.14 | 27.15 | - | -0.22% | 100 |
| Jul 17, 2025 | 26.94 | 27.21 | 26.94 | 27.21 | - | 0.67% | 10,770 |
| Jul 16, 2025 | 26.92 | 27.03 | 26.92 | 27.03 | - | 0.04% | 380 |
| Jul 15, 2025 | 27.03 | 27.03 | 27.02 | 27.02 | - | -0.41% | 264 |
| Jul 14, 2025 | 27.01 | 27.13 | 27.01 | 27.13 | - | 0.26% | 201 |
| Jul 11, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | - | - | - |
| Jul 10, 2025 | 27.08 | 27.08 | 27.06 | 27.06 | - | 0.37% | 267 |
| Jul 9, 2025 | 27.00 | 27.00 | 26.96 | 26.96 | - | 0.15% | 1,492 |
| Jul 8, 2025 | 26.95 | 26.96 | 26.89 | 26.92 | - | 0.07% | 4,173 |
| Jul 7, 2025 | 26.98 | 26.98 | 26.89 | 26.90 | - | -0.33% | 2,782 |
| Jul 4, 2025 | 26.85 | 27.02 | 26.85 | 26.99 | - | 0.19% | 5,701 |
| Jul 3, 2025 | 26.97 | 26.97 | 26.94 | 26.94 | - | 0.30% | 855 |
| Jul 2, 2025 | 26.80 | 26.86 | 26.80 | 26.86 | - | 0.45% | 1,599 |
| Jun 30, 2025 | 26.63 | 26.74 | 26.63 | 26.74 | - | -0.19% | 850 |
| Jun 27, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | - | - |
| Jun 26, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | - | - |
| Jun 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | - | - | - |
| Jun 24, 2025 | 26.73 | 26.81 | 26.73 | 26.79 | - | 0.22% | 3,092 |
| Jun 23, 2025 | 26.81 | 26.81 | 26.73 | 26.73 | - | 0.07% | 365 |
| Jun 20, 2025 | 26.75 | 26.75 | 26.71 | 26.71 | - | - | 662 |
| Jun 19, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jun 18, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jun 17, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jun 16, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | - | - | - |
| Jun 13, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | - | 0.07% | 170 |
| Jun 12, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | - | 0.38% | 760 |
| Jun 11, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | - | 0.23% | 3,200 |
| Jun 10, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | 0.19% | 1,608 |
| Jun 9, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | - | - | - |
| Jun 6, 2025 | 26.55 | 26.55 | 26.48 | 26.48 | - | -0.08% | 922 |
| Jun 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | - | - |
| Jun 3, 2025 | 26.56 | 26.56 | 26.45 | 26.50 | - | 0.30% | 1,120 |
| Jun 2, 2025 | 26.22 | 26.42 | 26.22 | 26.42 | - | 0.76% | 1,160 |
| May 30, 2025 | 26.22 | 26.22 | 26.20 | 26.22 | - | -0.38% | 23,469 |
| May 29, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | - | - |
| May 28, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | - | - | - |
| May 27, 2025 | 26.26 | 26.34 | 26.26 | 26.32 | - | 0.80% | 2,248 |
| May 26, 2025 | 26.21 | 26.21 | 26.11 | 26.11 | - | 0.50% | 1,997 |