iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada · Delayed Price · Currency is CAD 23.69
-0.06 (-0.25%)
Sep 8, 2025, 9:53 AM EDT
TSX:CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.74 | 23.76 | 23.70 | 23.75 | 23.75 | -0.29% | 3,900 |
| Sep 4, 2025 | 23.74 | 23.83 | 23.74 | 23.82 | 23.82 | 0.85% | 13,100 |
| Sep 3, 2025 | 23.51 | 23.67 | 23.51 | 23.62 | 23.62 | 0.68% | 3,622 |
| Sep 2, 2025 | 23.35 | 23.46 | 23.31 | 23.46 | 23.46 | 0.09% | 17,900 |
| Aug 29, 2025 | 23.34 | 23.52 | 23.34 | 23.44 | 23.44 | 0.39% | 7,800 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.27 | 23.35 | 23.35 | -0.26% | 26,500 |
| Aug 27, 2025 | 23.25 | 23.47 | 23.25 | 23.41 | 23.41 | 0.69% | 16,100 |
| Aug 26, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 1.00% | 30,800 |
| Aug 25, 2025 | 23.15 | 23.15 | 22.99 | 23.02 | 22.95 | -0.78% | 8,437 |
| Aug 22, 2025 | 23.10 | 23.24 | 23.10 | 23.20 | 23.14 | 0.78% | 6,300 |
| Aug 21, 2025 | 22.97 | 23.08 | 22.95 | 23.02 | 22.96 | 0.13% | 2,331 |
| Aug 20, 2025 | 22.95 | 22.99 | 22.92 | 22.99 | 22.93 | 0.35% | 13,200 |
| Aug 19, 2025 | 22.93 | 23.02 | 22.91 | 22.91 | 22.85 | -0.13% | 15,001 |
| Aug 18, 2025 | 22.89 | 22.94 | 22.87 | 22.94 | 22.88 | 0.13% | 5,200 |
| Aug 15, 2025 | 22.97 | 23.00 | 22.89 | 22.91 | 22.85 | - | 9,518 |
| Aug 14, 2025 | 22.75 | 22.91 | 22.75 | 22.91 | 22.85 | 0.66% | 3,741 |
| Aug 13, 2025 | 22.70 | 22.81 | 22.70 | 22.76 | 22.70 | 0.53% | 8,516 |
| Aug 12, 2025 | 22.50 | 22.67 | 22.50 | 22.64 | 22.58 | 0.76% | 6,600 |
| Aug 11, 2025 | 22.42 | 22.47 | 22.42 | 22.47 | 22.41 | 0.36% | 8,429 |
| Aug 8, 2025 | 22.44 | 22.44 | 22.35 | 22.39 | 22.33 | -0.53% | 9,804 |
| Aug 7, 2025 | 22.67 | 22.67 | 22.48 | 22.51 | 22.45 | -0.35% | 15,700 |
| Aug 6, 2025 | 22.57 | 22.62 | 22.55 | 22.59 | 22.53 | 0.85% | 6,021 |
| Aug 5, 2025 | 22.35 | 22.44 | 22.35 | 22.40 | 22.34 | 0.81% | 18,708 |
| Aug 1, 2025 | 22.17 | 22.22 | 22.07 | 22.22 | 22.16 | -0.45% | 7,800 |
| Jul 31, 2025 | 22.34 | 22.38 | 22.31 | 22.32 | 22.26 | -0.31% | 11,500 |
| Jul 30, 2025 | 22.57 | 22.62 | 22.39 | 22.39 | 22.33 | -0.71% | 9,000 |
| Jul 29, 2025 | 22.68 | 22.68 | 22.55 | 22.55 | 22.49 | -0.31% | 6,300 |
| Jul 28, 2025 | 22.73 | 22.73 | 22.58 | 22.62 | 22.56 | -0.75% | 6,000 |
| Jul 25, 2025 | 22.70 | 22.79 | 22.68 | 22.79 | 22.73 | 0.35% | 9,833 |
| Jul 24, 2025 | 22.71 | 22.76 | 22.70 | 22.71 | 22.65 | 0.04% | 9,906 |
| Jul 23, 2025 | 22.70 | 22.76 | 22.70 | 22.70 | 22.64 | 0.31% | 4,614 |
| Jul 22, 2025 | 22.53 | 22.63 | 22.53 | 22.63 | 22.57 | 0.04% | 2,329 |
| Jul 21, 2025 | 22.63 | 22.63 | 22.55 | 22.62 | 22.56 | 0.09% | 3,400 |
| Jul 18, 2025 | 22.64 | 22.64 | 22.58 | 22.60 | 22.54 | -0.04% | 3,613 |
| Jul 17, 2025 | 22.43 | 22.64 | 22.40 | 22.61 | 22.55 | 0.67% | 15,500 |
| Jul 16, 2025 | 22.38 | 22.46 | 22.33 | 22.46 | 22.40 | 0.49% | 2,400 |
| Jul 15, 2025 | 22.44 | 22.44 | 22.35 | 22.35 | 22.29 | -0.49% | 4,417 |
| Jul 14, 2025 | 22.44 | 22.48 | 22.39 | 22.46 | 22.40 | 0.13% | 7,846 |
| Jul 11, 2025 | 22.44 | 22.47 | 22.36 | 22.43 | 22.37 | -0.27% | 12,500 |
| Jul 10, 2025 | 22.36 | 22.55 | 22.36 | 22.49 | 22.43 | 0.49% | 3,726 |
| Jul 9, 2025 | 22.38 | 22.46 | 22.38 | 22.38 | 22.32 | 0.22% | 12,300 |
| Jul 8, 2025 | 22.37 | 22.37 | 22.29 | 22.33 | 22.27 | -0.22% | 9,400 |
| Jul 7, 2025 | 22.49 | 22.55 | 22.36 | 22.38 | 22.32 | -0.36% | 14,100 |
| Jul 4, 2025 | 22.39 | 22.47 | 22.39 | 22.46 | 22.40 | 0.04% | 8,500 |
| Jul 3, 2025 | 22.38 | 22.52 | 22.38 | 22.45 | 22.39 | 0.45% | 6,427 |
| Jul 2, 2025 | 22.55 | 22.55 | 22.34 | 22.35 | 22.29 | -0.62% | 9,028 |
| Jun 30, 2025 | 22.38 | 22.53 | 22.38 | 22.49 | 22.43 | 0.67% | 8,500 |
| Jun 27, 2025 | 22.27 | 22.48 | 22.27 | 22.34 | 22.34 | 0.36% | 9,100 |
| Jun 26, 2025 | 22.12 | 22.29 | 22.12 | 22.26 | 22.26 | 0.77% | 12,423 |
| Jun 25, 2025 | 22.09 | 22.10 | 22.05 | 22.09 | 22.09 | -0.41% | 11,848 |