iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada
· Delayed Price · Currency is CAD 19.83
+0.23 (1.17%)
Apr 17, 2025, 2:28 PM EDT
TSX:CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.76 | 19.83 | 19.73 | 19.83 | 19.83 | 1.17% | 9,100 |
| Apr 16, 2025 | 19.69 | 19.77 | 19.59 | 19.60 | 19.60 | -0.76% | 5,400 |
| Apr 15, 2025 | 19.69 | 19.82 | 19.69 | 19.75 | 19.75 | 0.56% | 7,847 |
| Apr 14, 2025 | 19.59 | 19.64 | 19.50 | 19.64 | 19.64 | 1.87% | 9,504 |
| Apr 11, 2025 | 18.89 | 19.33 | 18.89 | 19.28 | 19.28 | 1.53% | 1,333 |
| Apr 10, 2025 | 19.44 | 19.44 | 18.83 | 18.99 | 18.99 | -3.36% | 8,500 |
| Apr 9, 2025 | 18.79 | 19.72 | 18.71 | 19.65 | 19.65 | 3.58% | 18,841 |
| Apr 8, 2025 | 19.53 | 19.53 | 18.92 | 18.97 | 18.97 | -0.99% | 7,300 |
| Apr 7, 2025 | 18.91 | 19.44 | 18.82 | 19.16 | 19.16 | -2.34% | 32,805 |
| Apr 4, 2025 | 20.09 | 20.09 | 19.46 | 19.62 | 19.62 | -4.20% | 16,436 |
| Apr 3, 2025 | 20.49 | 20.78 | 20.47 | 20.48 | 20.48 | -2.48% | 14,000 |
| Apr 2, 2025 | 20.73 | 21.00 | 20.73 | 21.00 | 21.00 | 1.30% | 6,232 |
| Apr 1, 2025 | 20.63 | 20.77 | 20.54 | 20.73 | 20.73 | 0.29% | 8,100 |
| Mar 31, 2025 | 20.32 | 20.72 | 20.32 | 20.67 | 20.67 | 0.93% | 5,739 |
| Mar 28, 2025 | 20.58 | 20.61 | 20.48 | 20.48 | 20.48 | -0.92% | 3,419 |
| Mar 27, 2025 | 20.63 | 20.67 | 20.60 | 20.67 | 20.67 | -0.05% | 1,500 |
| Mar 26, 2025 | 20.79 | 20.79 | 20.68 | 20.68 | 20.68 | -0.72% | 7,219 |
| Mar 25, 2025 | 20.77 | 20.84 | 20.77 | 20.83 | 20.77 | 0.58% | 15,900 |
| Mar 24, 2025 | 20.50 | 20.71 | 20.50 | 20.71 | 20.65 | 1.47% | 3,707 |
| Mar 21, 2025 | 20.34 | 20.42 | 20.34 | 20.41 | 20.35 | -0.15% | 634 |
| Mar 20, 2025 | 20.37 | 20.45 | 20.36 | 20.44 | 20.38 | 0.39% | 2,800 |
| Mar 19, 2025 | 20.30 | 20.38 | 20.30 | 20.36 | 20.30 | 0.54% | 1,307 |
| Mar 18, 2025 | 20.24 | 20.25 | 20.19 | 20.25 | 20.19 | -0.34% | 2,700 |
| Mar 17, 2025 | 20.12 | 20.32 | 20.12 | 20.32 | 20.26 | 1.14% | 13,741 |
| Mar 14, 2025 | 19.83 | 20.12 | 19.83 | 20.09 | 20.03 | 1.57% | 15,100 |
| Mar 13, 2025 | 19.90 | 19.97 | 19.74 | 19.78 | 19.72 | -0.95% | 3,333 |
| Mar 12, 2025 | 19.85 | 19.99 | 19.82 | 19.97 | 19.91 | 0.91% | 7,329 |
| Mar 11, 2025 | 19.90 | 19.92 | 19.71 | 19.79 | 19.73 | -1.05% | 18,939 |
| Mar 10, 2025 | 20.15 | 20.15 | 19.94 | 20.00 | 19.94 | -1.48% | 6,400 |
| Mar 7, 2025 | 20.15 | 20.34 | 20.15 | 20.30 | 20.24 | 0.54% | 4,800 |
| Mar 6, 2025 | 20.25 | 20.38 | 20.19 | 20.19 | 20.13 | -1.22% | 4,600 |
| Mar 5, 2025 | 20.30 | 20.47 | 20.30 | 20.44 | 20.38 | 0.15% | 10,622 |
| Mar 4, 2025 | 20.67 | 20.67 | 20.23 | 20.41 | 20.35 | -2.11% | 10,700 |
| Mar 3, 2025 | 21.04 | 21.16 | 20.80 | 20.85 | 20.79 | -0.71% | 14,100 |
| Feb 28, 2025 | 20.88 | 21.00 | 20.81 | 21.00 | 20.94 | 0.67% | 3,631 |
| Feb 27, 2025 | 20.88 | 20.89 | 20.82 | 20.86 | 20.80 | 0.14% | 4,603 |
| Feb 26, 2025 | 20.83 | 20.97 | 20.71 | 20.83 | 20.83 | 0.34% | 1,544 |
| Feb 25, 2025 | 20.78 | 20.83 | 20.67 | 20.76 | 20.76 | 0.10% | 13,810 |
| Feb 24, 2025 | 20.09 | 20.90 | 19.54 | 20.74 | 20.68 | 0.63% | 13,503 |
| Feb 21, 2025 | 20.81 | 20.81 | 20.58 | 20.61 | 20.55 | -0.67% | 7,500 |
| Feb 20, 2025 | 20.82 | 20.83 | 20.75 | 20.75 | 20.69 | -0.19% | 32,300 |
| Feb 19, 2025 | 20.77 | 20.82 | 20.72 | 20.79 | 20.73 | 0.05% | 15,600 |
| Feb 18, 2025 | 20.63 | 20.80 | 20.63 | 20.78 | 20.72 | 0.73% | 7,200 |
| Feb 14, 2025 | 20.66 | 20.69 | 20.62 | 20.63 | 20.57 | 0.05% | 5,745 |
| Feb 13, 2025 | 20.60 | 20.63 | 20.53 | 20.62 | 20.56 | -1.06% | 8,000 |
| Feb 12, 2025 | 20.71 | 20.84 | 20.70 | 20.84 | 20.78 | 0.29% | 4,900 |
| Feb 11, 2025 | 20.75 | 20.79 | 20.73 | 20.78 | 20.72 | -0.19% | 14,100 |
| Feb 10, 2025 | 20.89 | 20.96 | 20.80 | 20.82 | 20.76 | -0.10% | 13,300 |
| Feb 7, 2025 | 20.89 | 20.89 | 20.77 | 20.84 | 20.78 | -0.29% | 6,500 |
| Feb 6, 2025 | 20.79 | 20.90 | 20.77 | 20.90 | 20.84 | 1.85% | 4,336 |