iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada · Delayed Price · Currency is CAD 24.90
-0.09 (-0.36%)
Oct 7, 2025, 3:08 PM EDT
TSX:CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.00 | 25.06 | 24.90 | 24.90 | 24.90 | -0.36% | 6,777 |
| Oct 6, 2025 | 24.99 | 25.00 | 24.87 | 24.99 | 24.99 | 0.48% | 6,700 |
| Oct 3, 2025 | 24.71 | 24.89 | 24.71 | 24.87 | 24.87 | 0.57% | 5,416 |
| Oct 2, 2025 | 24.60 | 24.73 | 24.58 | 24.73 | 24.73 | 0.04% | 3,500 |
| Oct 1, 2025 | 24.56 | 24.74 | 24.56 | 24.72 | 24.72 | 0.65% | 8,200 |
| Sep 30, 2025 | 24.50 | 24.56 | 24.40 | 24.56 | 24.56 | 0.16% | 8,227 |
| Sep 29, 2025 | 24.38 | 24.52 | 24.38 | 24.52 | 24.52 | 0.49% | 7,200 |
| Sep 26, 2025 | 24.32 | 24.42 | 24.32 | 24.40 | 24.40 | 0.58% | 1,935 |
| Sep 25, 2025 | 24.19 | 24.30 | 24.19 | 24.26 | 24.26 | -0.12% | 7,700 |
| Sep 24, 2025 | 24.44 | 24.44 | 24.27 | 24.29 | 24.29 | -0.70% | 4,800 |
| Sep 23, 2025 | 24.50 | 24.56 | 24.46 | 24.46 | 24.40 | -0.16% | 7,745 |
| Sep 22, 2025 | 24.40 | 24.52 | 24.40 | 24.50 | 24.44 | 0.33% | 9,410 |
| Sep 19, 2025 | 24.30 | 24.56 | 24.30 | 24.42 | 24.36 | 0.66% | 4,500 |
| Sep 18, 2025 | 24.16 | 24.31 | 24.16 | 24.26 | 24.20 | 0.33% | 4,100 |
| Sep 17, 2025 | 24.10 | 24.23 | 24.10 | 24.18 | 24.12 | 0.46% | 22,546 |
| Sep 16, 2025 | 24.20 | 24.20 | 24.07 | 24.07 | 24.01 | -0.62% | 12,300 |
| Sep 15, 2025 | 24.15 | 24.22 | 24.13 | 24.22 | 24.16 | 0.25% | 9,300 |
| Sep 12, 2025 | 24.23 | 24.23 | 24.16 | 24.16 | 24.10 | -0.25% | 4,100 |
| Sep 11, 2025 | 24.02 | 24.24 | 24.02 | 24.22 | 24.16 | 1.00% | 6,400 |
| Sep 10, 2025 | 23.92 | 24.02 | 23.92 | 23.98 | 23.92 | 0.13% | 2,000 |
| Sep 9, 2025 | 23.84 | 23.99 | 23.76 | 23.95 | 23.89 | 0.80% | 12,430 |
| Sep 8, 2025 | 23.70 | 23.78 | 23.69 | 23.76 | 23.70 | 0.04% | 4,700 |
| Sep 5, 2025 | 23.74 | 23.76 | 23.70 | 23.75 | 23.69 | -0.29% | 3,900 |
| Sep 4, 2025 | 23.74 | 23.83 | 23.74 | 23.82 | 23.76 | 0.85% | 13,100 |
| Sep 3, 2025 | 23.51 | 23.67 | 23.51 | 23.62 | 23.56 | 0.68% | 3,622 |
| Sep 2, 2025 | 23.35 | 23.46 | 23.31 | 23.46 | 23.40 | 0.09% | 17,900 |
| Aug 29, 2025 | 23.34 | 23.52 | 23.34 | 23.44 | 23.38 | 0.39% | 7,800 |
| Aug 28, 2025 | 23.58 | 23.58 | 23.27 | 23.35 | 23.29 | -0.26% | 26,500 |
| Aug 27, 2025 | 23.25 | 23.47 | 23.25 | 23.41 | 23.34 | 0.69% | 16,100 |
| Aug 26, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.19 | 1.00% | 30,800 |
| Aug 25, 2025 | 23.15 | 23.15 | 22.99 | 23.02 | 22.89 | -0.78% | 8,437 |
| Aug 22, 2025 | 23.10 | 23.24 | 23.10 | 23.20 | 23.08 | 0.78% | 6,300 |
| Aug 21, 2025 | 22.97 | 23.08 | 22.95 | 23.02 | 22.90 | 0.13% | 2,331 |
| Aug 20, 2025 | 22.95 | 22.99 | 22.92 | 22.99 | 22.87 | 0.35% | 13,200 |
| Aug 19, 2025 | 22.93 | 23.02 | 22.91 | 22.91 | 22.79 | -0.13% | 15,001 |
| Aug 18, 2025 | 22.89 | 22.94 | 22.87 | 22.94 | 22.82 | 0.13% | 5,200 |
| Aug 15, 2025 | 22.97 | 23.00 | 22.89 | 22.91 | 22.79 | - | 9,518 |
| Aug 14, 2025 | 22.75 | 22.91 | 22.75 | 22.91 | 22.79 | 0.66% | 3,741 |
| Aug 13, 2025 | 22.70 | 22.81 | 22.70 | 22.76 | 22.64 | 0.53% | 8,516 |
| Aug 12, 2025 | 22.50 | 22.67 | 22.50 | 22.64 | 22.52 | 0.76% | 6,600 |
| Aug 11, 2025 | 22.42 | 22.47 | 22.42 | 22.47 | 22.35 | 0.36% | 8,429 |
| Aug 8, 2025 | 22.44 | 22.44 | 22.35 | 22.39 | 22.27 | -0.53% | 9,804 |
| Aug 7, 2025 | 22.67 | 22.67 | 22.48 | 22.51 | 22.39 | -0.35% | 15,700 |
| Aug 6, 2025 | 22.57 | 22.62 | 22.55 | 22.59 | 22.47 | 0.85% | 6,021 |
| Aug 5, 2025 | 22.35 | 22.44 | 22.35 | 22.40 | 22.28 | 0.81% | 18,708 |
| Aug 1, 2025 | 22.17 | 22.22 | 22.07 | 22.22 | 22.10 | -0.45% | 7,800 |
| Jul 31, 2025 | 22.34 | 22.38 | 22.31 | 22.32 | 22.20 | -0.31% | 11,500 |
| Jul 30, 2025 | 22.57 | 22.62 | 22.39 | 22.39 | 22.27 | -0.71% | 9,000 |
| Jul 29, 2025 | 22.68 | 22.68 | 22.55 | 22.55 | 22.43 | -0.31% | 6,300 |
| Jul 28, 2025 | 22.73 | 22.73 | 22.58 | 22.62 | 22.50 | -0.75% | 6,000 |