iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada · Delayed Price · Currency is CAD 25.50
+0.18 (0.71%)
Nov 3, 2025, 3:34 PM EST
TSX:CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.31 | 25.54 | 25.31 | 25.50 | 25.50 | 0.71% | 8,056 |
| Oct 31, 2025 | 25.18 | 25.32 | 25.18 | 25.32 | 25.32 | 0.56% | 2,015 |
| Oct 30, 2025 | 25.13 | 25.30 | 25.13 | 25.18 | 25.18 | 0.12% | 6,900 |
| Oct 29, 2025 | 25.39 | 25.39 | 25.09 | 25.15 | 25.15 | -1.14% | 5,500 |
| Oct 28, 2025 | 25.41 | 25.48 | 25.34 | 25.44 | 25.44 | - | 10,400 |
| Oct 27, 2025 | 25.35 | 25.44 | 25.31 | 25.44 | 25.38 | 0.71% | 2,000 |
| Oct 24, 2025 | 25.13 | 25.27 | 25.13 | 25.26 | 25.20 | 0.72% | 3,400 |
| Oct 23, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 25.02 | 0.40% | 4,300 |
| Oct 22, 2025 | 24.96 | 25.00 | 24.90 | 24.98 | 24.92 | 0.12% | 11,600 |
| Oct 21, 2025 | 24.90 | 24.97 | 24.90 | 24.95 | 24.89 | 0.16% | 2,300 |
| Oct 20, 2025 | 24.79 | 24.91 | 24.79 | 24.91 | 24.84 | 0.73% | 2,400 |
| Oct 17, 2025 | 24.78 | 24.78 | 24.70 | 24.73 | 24.67 | -0.44% | 1,802 |
| Oct 16, 2025 | 25.13 | 25.13 | 24.77 | 24.84 | 24.78 | -1.23% | 67,205 |
| Oct 15, 2025 | 25.07 | 25.27 | 25.07 | 25.15 | 25.09 | 0.40% | 42,900 |
| Oct 14, 2025 | 24.74 | 25.09 | 24.71 | 25.05 | 24.99 | 1.21% | 38,323 |
| Oct 10, 2025 | 24.86 | 24.94 | 24.75 | 24.75 | 24.69 | -0.12% | 8,242 |
| Oct 9, 2025 | 24.81 | 24.83 | 24.73 | 24.78 | 24.72 | -0.32% | 17,500 |
| Oct 8, 2025 | 25.03 | 25.03 | 24.83 | 24.86 | 24.80 | -0.16% | 4,900 |
| Oct 7, 2025 | 25.00 | 25.06 | 24.90 | 24.90 | 24.84 | -0.36% | 6,800 |
| Oct 6, 2025 | 24.99 | 25.00 | 24.87 | 24.99 | 24.92 | 0.48% | 6,700 |
| Oct 3, 2025 | 24.71 | 24.89 | 24.71 | 24.87 | 24.81 | 0.57% | 5,416 |
| Oct 2, 2025 | 24.60 | 24.73 | 24.58 | 24.73 | 24.67 | 0.04% | 3,500 |
| Oct 1, 2025 | 24.56 | 24.74 | 24.56 | 24.72 | 24.66 | 0.65% | 8,200 |
| Sep 30, 2025 | 24.50 | 24.56 | 24.40 | 24.56 | 24.50 | 0.16% | 8,227 |
| Sep 29, 2025 | 24.38 | 24.52 | 24.38 | 24.52 | 24.46 | 0.49% | 7,200 |
| Sep 26, 2025 | 24.32 | 24.42 | 24.32 | 24.40 | 24.34 | 0.58% | 1,935 |
| Sep 25, 2025 | 24.19 | 24.30 | 24.19 | 24.26 | 24.20 | -0.12% | 7,700 |
| Sep 24, 2025 | 24.44 | 24.44 | 24.27 | 24.29 | 24.23 | -0.70% | 4,800 |
| Sep 23, 2025 | 24.50 | 24.56 | 24.46 | 24.46 | 24.34 | -0.16% | 7,745 |
| Sep 22, 2025 | 24.40 | 24.52 | 24.40 | 24.50 | 24.38 | 0.33% | 9,410 |
| Sep 19, 2025 | 24.30 | 24.56 | 24.30 | 24.42 | 24.30 | 0.66% | 4,500 |
| Sep 18, 2025 | 24.16 | 24.31 | 24.16 | 24.26 | 24.14 | 0.33% | 4,100 |
| Sep 17, 2025 | 24.10 | 24.23 | 24.10 | 24.18 | 24.06 | 0.46% | 22,546 |
| Sep 16, 2025 | 24.20 | 24.20 | 24.07 | 24.07 | 23.95 | -0.62% | 12,300 |
| Sep 15, 2025 | 24.15 | 24.22 | 24.13 | 24.22 | 24.10 | 0.25% | 9,300 |
| Sep 12, 2025 | 24.23 | 24.23 | 24.16 | 24.16 | 24.04 | -0.25% | 4,100 |
| Sep 11, 2025 | 24.02 | 24.24 | 24.02 | 24.22 | 24.10 | 1.00% | 6,400 |
| Sep 10, 2025 | 23.92 | 24.02 | 23.92 | 23.98 | 23.86 | 0.13% | 2,000 |
| Sep 9, 2025 | 23.84 | 23.99 | 23.76 | 23.95 | 23.83 | 0.80% | 12,430 |
| Sep 8, 2025 | 23.70 | 23.78 | 23.69 | 23.76 | 23.64 | 0.04% | 4,700 |
| Sep 5, 2025 | 23.74 | 23.76 | 23.70 | 23.75 | 23.63 | -0.29% | 3,900 |
| Sep 4, 2025 | 23.74 | 23.83 | 23.74 | 23.82 | 23.70 | 0.85% | 13,100 |
| Sep 3, 2025 | 23.51 | 23.67 | 23.51 | 23.62 | 23.50 | 0.68% | 3,622 |
| Sep 2, 2025 | 23.35 | 23.46 | 23.31 | 23.46 | 23.34 | 0.09% | 17,900 |
| Aug 29, 2025 | 23.34 | 23.52 | 23.34 | 23.44 | 23.32 | 0.39% | 7,800 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.27 | 23.35 | 23.24 | -0.26% | 26,500 |
| Aug 27, 2025 | 23.25 | 23.47 | 23.25 | 23.41 | 23.30 | 0.69% | 16,100 |
| Aug 26, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.14 | 1.00% | 30,800 |
| Aug 25, 2025 | 23.15 | 23.15 | 22.99 | 23.02 | 22.84 | -0.78% | 8,437 |
| Aug 22, 2025 | 23.10 | 23.24 | 23.10 | 23.20 | 23.02 | 0.78% | 6,300 |