CI Japan Equity Index ETF (TSX:JAPN)
Canada · Delayed Price · Currency is CAD 80.55
+0.39 (0.49%)
Aug 13, 2026, 1:22 PM EST
TSX:JAPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.50% | 244 |
| Aug 12, 2026 | 80.26 | 80.28 | 80.15 | 80.15 | 80.15 | 1.15% | 1,851 |
| Aug 11, 2026 | 79.26 | 79.26 | 79.24 | 79.24 | 79.24 | 0.46% | 1,200 |
| Aug 10, 2026 | 79.01 | 79.01 | 78.88 | 78.88 | 78.88 | 0.23% | 1,569 |
| Aug 7, 2026 | 78.82 | 78.82 | 78.66 | 78.70 | 78.70 | 0.50% | 1,544 |
| Aug 6, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 0.66% | 148 |
| Aug 5, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 1.07% | 547 |
| Aug 4, 2026 | 76.29 | 76.98 | 76.29 | 76.98 | 76.98 | 0.51% | 1,765 |
| Jul 31, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.52% | 101 |
| Jul 30, 2026 | 77.18 | 77.18 | 76.99 | 76.99 | 76.99 | 0.55% | 505 |
| Jul 29, 2026 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | -0.42% | 223 |
| Jul 28, 2026 | 76.92 | 77.22 | 76.89 | 76.89 | 76.89 | -1.28% | 4,296 |
| Jul 27, 2026 | 77.90 | 77.90 | 77.89 | 77.89 | 77.89 | 0.32% | 499 |
| Jul 22, 2026 | 77.60 | 77.64 | 77.60 | 77.64 | 77.64 | -0.45% | 239 |
| Jul 21, 2026 | 77.09 | 77.99 | 77.09 | 77.99 | 77.99 | 2.75% | 1,689 |
| Jul 20, 2026 | 76.04 | 76.24 | 75.90 | 75.90 | 75.90 | 0.21% | 1,449 |
| Jul 17, 2026 | 75.19 | 75.74 | 74.46 | 75.74 | 75.74 | -2.72% | 2,589 |
| Jul 15, 2026 | 78.13 | 78.13 | 77.68 | 77.86 | 77.86 | 0.06% | 678 |
| Jul 14, 2026 | 78.21 | 78.33 | 77.81 | 77.81 | 77.81 | 0.72% | 3,493 |
| Jul 13, 2026 | 77.30 | 77.59 | 77.22 | 77.25 | 77.25 | -0.64% | 2,226 |
| Jul 10, 2026 | 77.49 | 77.75 | 77.30 | 77.75 | 77.75 | 1.47% | 2,385 |
| Jul 8, 2026 | 76.40 | 76.62 | 76.17 | 76.62 | 76.62 | -1.16% | 887 |
| Jul 7, 2026 | 77.65 | 77.92 | 77.52 | 77.52 | 77.52 | 0.05% | 5,499 |
| Jul 2, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.07% | 160 |
| Jun 30, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 0.22% | 183 |
| Jun 29, 2026 | 76.65 | 78.39 | 76.13 | 76.49 | 76.49 | -0.21% | 5,095 |
| Jun 26, 2026 | 76.44 | 76.65 | 76.24 | 76.65 | 76.65 | 0.39% | 506 |
| Jun 25, 2026 | 75.92 | 76.60 | 75.92 | 76.35 | 76.35 | 0.74% | 3,327 |
| Jun 24, 2026 | 75.70 | 75.79 | 75.67 | 75.79 | 75.79 | -0.47% | 1,100 |
| Jun 23, 2026 | 76.43 | 76.72 | 76.42 | 76.42 | 76.15 | -3.29% | 800 |
| Jun 22, 2026 | 79.30 | 79.30 | 79.02 | 79.02 | 78.74 | 1.10% | 399 |
| Jun 19, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 77.88 | -0.50% | 234 |
| Jun 18, 2026 | 78.74 | 78.74 | 78.48 | 78.55 | 78.27 | 1.97% | 1,976 |
| Jun 16, 2026 | 77.09 | 77.09 | 77.03 | 77.03 | 76.76 | 0.67% | 402 |
| Jun 15, 2026 | 76.36 | 76.65 | 76.36 | 76.52 | 76.24 | 1.56% | 1,661 |
| Jun 12, 2026 | 75.11 | 75.41 | 75.11 | 75.34 | 75.07 | 0.67% | 926 |
| Jun 11, 2026 | 73.91 | 74.84 | 73.77 | 74.84 | 74.57 | 2.00% | 808 |
| Jun 10, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.11 | -1.54% | 532 |
| Jun 9, 2026 | 74.50 | 74.63 | 74.35 | 74.52 | 74.26 | -1.18% | 1,885 |
| Jun 5, 2026 | 75.92 | 75.92 | 75.39 | 75.41 | 75.14 | -1.14% | 1,058 |
| Jun 4, 2026 | 76.29 | 76.29 | 76.28 | 76.28 | 76.01 | 0.29% | 550 |
| Jun 3, 2026 | 76.21 | 76.21 | 75.98 | 76.06 | 75.79 | 0.86% | 1,340 |
| Jun 2, 2026 | 74.87 | 75.41 | 74.54 | 75.41 | 75.14 | 0.87% | 417 |
| Jun 1, 2026 | 75.32 | 75.32 | 74.56 | 74.76 | 74.49 | -1.14% | 4,315 |
| May 29, 2026 | 75.89 | 75.89 | 75.36 | 75.62 | 75.35 | 0.25% | 4,122 |
| May 28, 2026 | 74.87 | 75.46 | 74.87 | 75.43 | 75.16 | 0.05% | 2,878 |
| May 27, 2026 | 75.38 | 75.39 | 75.33 | 75.39 | 75.12 | -0.15% | 2,226 |
| May 26, 2026 | 75.91 | 75.91 | 75.49 | 75.50 | 75.23 | -0.45% | 668 |
| May 25, 2026 | 75.85 | 75.85 | 75.84 | 75.84 | 75.57 | 1.30% | 577 |
| May 22, 2026 | 74.68 | 74.87 | 74.68 | 74.87 | 74.60 | 0.46% | 874 |