CI Japan Equity Index ETF (TSX:JAPN)
Canada
· Delayed Price · Currency is CAD 48.70
+0.40 (0.83%)
Apr 25, 2025, 9:30 AM EDT
TSX:JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.82 | 0.83% | 100 |
| Apr 24, 2025 | 48.19 | 48.30 | 48.14 | 48.30 | 48.30 | 0.71% | 722 |
| Apr 23, 2025 | 47.62 | 48.03 | 47.62 | 47.96 | 47.96 | 2.00% | 4,215 |
| Apr 22, 2025 | 46.73 | 47.02 | 46.73 | 47.02 | 47.02 | 0.56% | 243 |
| Apr 21, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - | - |
| Apr 17, 2025 | 46.50 | 46.87 | 46.49 | 46.76 | 46.76 | 1.65% | 2,302 |
| Apr 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.14% | 200 |
| Apr 15, 2025 | 46.43 | 46.53 | 46.43 | 46.53 | 46.53 | 0.65% | 218 |
| Apr 14, 2025 | 46.26 | 46.26 | 46.15 | 46.23 | 46.23 | 3.93% | 820 |
| Apr 11, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.87% | - |
| Apr 10, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -5.36% | 300 |
| Apr 9, 2025 | 42.95 | 47.41 | 42.95 | 47.41 | 47.41 | 9.19% | 4,803 |
| Apr 8, 2025 | 46.00 | 46.00 | 43.42 | 43.42 | 43.42 | - | 9,023 |
| Apr 7, 2025 | 42.44 | 43.75 | 41.81 | 43.42 | 43.42 | -0.18% | 18,700 |
| Apr 4, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -6.45% | 101 |
| Apr 3, 2025 | 46.53 | 46.59 | 46.50 | 46.50 | 46.50 | -4.75% | 800 |
| Apr 2, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -1.23% | 300 |
| Apr 1, 2025 | 49.21 | 49.48 | 49.21 | 49.43 | 49.43 | -0.14% | 4,400 |
| Mar 31, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.47% | 100 |
| Mar 28, 2025 | 50.53 | 50.53 | 50.22 | 50.24 | 50.24 | -2.75% | 3,625 |
| Mar 27, 2025 | 51.68 | 51.79 | 51.62 | 51.66 | 51.66 | 0.25% | 4,900 |
| Mar 26, 2025 | 51.75 | 51.77 | 51.53 | 51.53 | 51.53 | -0.69% | 12,111 |
| Mar 25, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.04% | - |
| Mar 24, 2025 | 51.91 | 51.91 | 51.81 | 51.91 | 51.86 | 0.31% | 1,420 |
| Mar 21, 2025 | 51.70 | 51.75 | 51.70 | 51.75 | 51.70 | 0.50% | 308 |
| Mar 20, 2025 | 51.50 | 51.50 | 51.48 | 51.49 | 51.44 | -0.77% | 2,515 |
| Mar 19, 2025 | 51.75 | 51.89 | 51.75 | 51.89 | 51.84 | 1.15% | 600 |
| Mar 18, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.25 | -0.02% | 233 |
| Mar 17, 2025 | 50.96 | 51.37 | 50.96 | 51.31 | 51.26 | 1.87% | 6,805 |
| Mar 14, 2025 | 50.10 | 50.39 | 50.10 | 50.37 | 50.32 | 1.33% | 5,120 |
| Mar 13, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.66 | 2.26% | - |
| Mar 12, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.56 | 0.08% | - |
| Mar 11, 2025 | 48.70 | 48.70 | 48.20 | 48.57 | 48.52 | -0.12% | 600 |
| Mar 10, 2025 | 51.48 | 51.48 | 48.63 | 48.63 | 48.58 | -1.88% | 600 |
| Mar 7, 2025 | 49.80 | 49.80 | 49.56 | 49.56 | 49.51 | 0.32% | 600 |
| Mar 6, 2025 | 49.47 | 49.49 | 49.40 | 49.40 | 49.35 | -1.42% | 300 |
| Mar 5, 2025 | 49.71 | 50.17 | 49.71 | 50.11 | 50.06 | 3.11% | 10,801 |
| Mar 4, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.55 | -1.72% | 106 |
| Mar 3, 2025 | 50.20 | 50.24 | 49.45 | 49.45 | 49.40 | 0.73% | 2,800 |
| Feb 28, 2025 | 48.94 | 49.29 | 48.94 | 49.09 | 49.04 | -1.31% | 1,200 |
| Feb 27, 2025 | 49.77 | 49.77 | 49.65 | 49.74 | 49.69 | 0.63% | 6,300 |
| Feb 26, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.38 | 0.37% | 200 |
| Feb 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.20 | 0.86% | 118 |
| Feb 24, 2025 | 48.96 | 48.96 | 48.59 | 48.83 | 48.78 | 0.21% | 3,311 |
| Feb 21, 2025 | 49.13 | 49.13 | 48.73 | 48.73 | 48.68 | -1.26% | 600 |
| Feb 20, 2025 | 49.38 | 49.38 | 49.19 | 49.35 | 49.30 | -1.89% | 1,801 |
| Feb 19, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.25 | 0.14% | - |
| Feb 18, 2025 | 50.06 | 50.23 | 50.06 | 50.23 | 50.18 | 0.36% | 310 |
| Feb 14, 2025 | 50.11 | 50.11 | 50.05 | 50.05 | 50.00 | -0.26% | 800 |
| Feb 13, 2025 | 50.20 | 50.20 | 50.03 | 50.18 | 50.13 | 0.80% | 3,800 |