CI Japan Equity Index ETF (TSX:JAPN)
Canada · Delayed Price · Currency is CAD 51.29
-0.52 (-1.00%)
Jul 16, 2025, 11:55 AM EDT
TSX:JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 51.56 | 51.56 | 51.15 | 51.29 | 51.29 | -1.00% | 1,000 |
| Jul 15, 2025 | 51.78 | 51.81 | 51.77 | 51.81 | 51.81 | 0.37% | 400 |
| Jul 14, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Jul 11, 2025 | 51.55 | 51.62 | 51.55 | 51.62 | 51.62 | 0.14% | 410 |
| Jul 10, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.10% | 200 |
| Jul 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Jul 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.14% | 210 |
| Jul 7, 2025 | 51.50 | 51.50 | 51.02 | 51.02 | 51.02 | -0.89% | 900 |
| Jul 4, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -1.04% | 308 |
| Jul 3, 2025 | 51.99 | 52.02 | 51.99 | 52.02 | 52.02 | 1.54% | 400 |
| Jul 2, 2025 | 51.75 | 51.75 | 51.13 | 51.23 | 51.23 | -0.89% | 3,300 |
| Jun 30, 2025 | 51.70 | 51.78 | 51.69 | 51.69 | 51.69 | -0.69% | 3,000 |
| Jun 27, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 2.93% | 200 |
| Jun 26, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - | - |
| Jun 25, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.56% | 110 |
| Jun 24, 2025 | 50.52 | 50.52 | 50.29 | 50.29 | 50.29 | -1.20% | 2,020 |
| Jun 23, 2025 | 51.12 | 51.12 | 50.72 | 50.90 | 50.28 | -0.90% | 435 |
| Jun 20, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.73 | - | - |
| Jun 19, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 50.73 | -0.23% | 100 |
| Jun 18, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 50.85 | 0.27% | 420 |
| Jun 17, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.71 | -0.17% | - |
| Jun 16, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.80 | 0.90% | 100 |
| Jun 13, 2025 | 51.29 | 51.29 | 50.96 | 50.97 | 50.35 | -0.66% | 3,000 |
| Jun 12, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 50.68 | -0.35% | - |
| Jun 11, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 50.86 | 0.31% | - |
| Jun 10, 2025 | 51.26 | 51.33 | 51.26 | 51.33 | 50.70 | -0.47% | 300 |
| Jun 9, 2025 | 51.51 | 51.57 | 51.36 | 51.57 | 50.94 | 1.36% | 800 |
| Jun 6, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.26 | -0.55% | - |
| Jun 5, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.54 | - | - |
| Jun 4, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.54 | -0.78% | 125 |
| Jun 3, 2025 | 51.55 | 51.56 | 51.55 | 51.56 | 50.93 | -0.17% | 240 |
| Jun 2, 2025 | 51.32 | 51.65 | 51.30 | 51.65 | 51.02 | 0.74% | 1,600 |
| May 30, 2025 | 51.24 | 51.42 | 51.24 | 51.27 | 50.64 | 0.10% | 800 |
| May 29, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.60 | -1.10% | - |
| May 28, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.16 | -0.19% | - |
| May 27, 2025 | 51.57 | 52.10 | 51.57 | 51.89 | 51.26 | 2.31% | 4,224 |
| May 26, 2025 | 50.58 | 50.73 | 50.58 | 50.72 | 50.10 | 0.83% | 3,722 |
| May 23, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.69 | - | - |
| May 22, 2025 | 50.00 | 50.30 | 49.97 | 50.30 | 49.69 | 0.18% | 747 |
| May 21, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.60 | -0.97% | 100 |
| May 20, 2025 | 50.78 | 50.78 | 50.51 | 50.70 | 50.08 | 0.60% | 1,602 |
| May 16, 2025 | 50.77 | 50.77 | 50.36 | 50.40 | 49.78 | 0.22% | 7,700 |
| May 15, 2025 | 50.43 | 50.54 | 50.29 | 50.29 | 49.68 | -0.10% | 1,300 |
| May 14, 2025 | 50.35 | 50.35 | 50.11 | 50.34 | 49.73 | -1.68% | 1,200 |
| May 13, 2025 | 51.60 | 51.60 | 51.04 | 51.20 | 50.57 | 2.38% | 1,400 |
| May 12, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.40 | - | - |
| May 9, 2025 | 50.06 | 50.06 | 50.01 | 50.01 | 49.40 | 0.81% | 329 |
| May 8, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.00 | -0.06% | - |
| May 7, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.03 | -0.14% | 101 |
| May 6, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.10 | -0.58% | 105 |