iShares Canadian Fundamental Index ETF (NEO:CRQ)
Canada
· Delayed Price · Currency is CAD 26.74
-0.05 (-0.19%)
Jun 30, 2025, 9:30 AM EDT
NEO:CRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | - | 0.12% | 2,409 |
| May 22, 2025 | 25.88 | 26.02 | 25.88 | 25.95 | - | 0.08% | 2,226 |
| May 21, 2025 | 26.00 | 26.00 | 25.84 | 25.93 | - | -0.54% | 3,200 |
| May 20, 2025 | 26.13 | 26.13 | 26.04 | 26.07 | - | 0.27% | 6,347 |
| May 16, 2025 | 25.91 | 26.00 | 25.91 | 26.00 | - | 0.35% | 1,570 |
| May 15, 2025 | 25.53 | 25.91 | 25.53 | 25.91 | - | 0.74% | 730 |
| May 14, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | - | - | - |
| May 13, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | - | 0.59% | 100 |
| May 12, 2025 | 25.94 | 25.94 | 25.57 | 25.57 | - | 0.51% | 1,431 |
| May 9, 2025 | 25.38 | 25.44 | 25.38 | 25.44 | - | 0.47% | 1,567 |
| May 8, 2025 | 25.12 | 25.39 | 25.12 | 25.32 | - | 0.76% | 2,650 |
| May 7, 2025 | 25.12 | 25.18 | 25.12 | 25.13 | - | 0.40% | 3,004 |
| May 6, 2025 | 25.05 | 25.08 | 25.03 | 25.03 | - | - | 1,520 |
| May 5, 2025 | 25.00 | 25.11 | 25.00 | 25.03 | - | 0.16% | 3,300 |
| May 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | - | - |
| May 1, 2025 | 25.03 | 25.10 | 24.99 | 24.99 | - | 0.40% | 852 |
| Apr 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | - | - |
| Apr 29, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | - | - |
| Apr 28, 2025 | 24.85 | 24.89 | 24.72 | 24.89 | - | 0.44% | 587 |
| Apr 25, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | - | - |
| Apr 24, 2025 | 24.72 | 24.79 | 24.72 | 24.78 | - | 0.90% | 200 |