Financial News
CI Wisdomtree Europe Hedged Equity Index ETF (TSX: EHE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 27.43 | 27.43 | 27.43 | 0 | -0.32(-1.15%) | |
| Apr 28, 2021 | 27.75 | 27.75 | 27.75 | 0 | +0.12(+0.43%) | |
| Apr 27, 2021 | 27.63 | 27.63 | 27.63 | 41 | +0.00(+0.00%) | |
| Apr 19, 2021 | 27.63 | 27.63 | 27.63 | 0 | -0.19(-0.68%) | |
| Apr 16, 2021 | 27.82 | 27.82 | 27.82 | 27.82 | 100 | +0.56(+2.05%) |
| Apr 13, 2021 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 27.26 | 27.26 | 27.26 | 0 | +1.02(+3.89%) | |
| Apr 05, 2021 | 26.24 | 26.24 | 26.24 | 70 | +0.00(+0.00%) | |
| Mar 24, 2021 | 26.24 | 26.24 | 26.24 | 0 | -0.12(-0.46%) | |
| Mar 19, 2021 | 26.36 | 26.36 | 26.36 | 0 | +0.19(+0.73%) | |
| Mar 12, 2021 | 26.17 | 26.17 | 26.17 | 0 | +0.06(+0.23%) | |
| Mar 09, 2021 | 26.11 | 26.11 | 26.11 | 0 | +0.30(+1.16%) | |
| Mar 08, 2021 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.53(+2.10%) |
| Feb 24, 2021 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 100 | -0.20(-0.78%) |
| Feb 22, 2021 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | -0.05(-0.20%) |
| Feb 19, 2021 | 25.53 | 25.53 | 25.53 | 25.53 | 359 | +0.07(+0.27%) |
| Feb 18, 2021 | 25.51 | 25.51 | 25.45 | 25.46 | 600 | -0.57(-2.19%) |
| Feb 16, 2021 | 26.03 | 26.03 | 26.03 | 0 | +0.22(+0.85%) | |
| Feb 12, 2021 | 25.81 | 25.81 | 25.81 | 0 | +0.13(+0.51%) | |
| Feb 09, 2021 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 25.68 | 25.68 | 25.68 | 25.68 | 216 | +0.15(+0.59%) |
| Feb 03, 2021 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 25.49 | 25.53 | 25.48 | 25.53 | 505 | +0.33(+1.31%) |
| Feb 01, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 525 | +0.13(+0.52%) |
| Jan 28, 2021 | 25.07 | 25.07 | 25.07 | 0 | +0.12(+0.48%) | |
| Jan 27, 2021 | 25.05 | 25.05 | 24.95 | 24.95 | 600 | -0.51(-2.00%) |
| Jan 26, 2021 | 25.54 | 25.54 | 25.46 | 25.46 | 500 | +0.07(+0.28%) |
| Jan 25, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 202 | +0.03(+0.12%) |
| Jan 19, 2021 | 25.36 | 25.36 | 25.36 | 0 | +0.12(+0.48%) | |
| Jan 18, 2021 | 25.33 | 25.34 | 25.24 | 25.24 | 1,400 | -0.06(-0.24%) |
| Jan 15, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 600 | -0.23(-0.90%) |
| Jan 14, 2021 | 25.42 | 25.54 | 25.42 | 25.53 | 1,780 | +0.05(+0.20%) |
| Jan 13, 2021 | 25.45 | 25.48 | 25.44 | 25.48 | 1,700 | +0.12(+0.47%) |
| Jan 12, 2021 | 25.29 | 25.36 | 25.28 | 25.36 | 1,000 | -0.16(-0.63%) |
| Jan 11, 2021 | 25.52 | 25.52 | 25.52 | 25.52 | 529 | +0.12(+0.47%) |
| Jan 07, 2021 | 25.40 | 25.40 | 25.40 | 0 | +0.20(+0.79%) | |
| Jan 06, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 182 | +0.20(+0.80%) |
| Jan 05, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 175 | +0.11(+0.44%) |
| Jan 04, 2021 | 24.89 | 24.89 | 24.89 | 24.89 | 1,200 | -0.05(-0.20%) |
| Dec 31, 2020 | 24.94 | 24.94 | 24.94 | 0 | -0.10(-0.40%) | |
| Dec 30, 2020 | 25.05 | 25.05 | 25.04 | 25.04 | 750 | -0.26(-1.03%) |
| Dec 29, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | +0.24(+0.96%) |
| Dec 23, 2020 | 25.06 | 25.06 | 25.06 | 0 | +0.63(+2.58%) | |
| Dec 21, 2020 | 24.43 | 24.43 | 24.43 | 0 | -0.55(-2.20%) | |
| Dec 18, 2020 | 25.00 | 25.00 | 24.97 | 24.98 | 2,200 | -0.14(-0.56%) |
| Dec 17, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 400 | +0.30(+1.21%) |
| Dec 15, 2020 | 24.82 | 24.82 | 24.82 | 0 | +0.25(+1.02%) | |
| Dec 14, 2020 | 24.69 | 24.69 | 24.57 | 24.57 | 800 | -0.03(-0.12%) |
| Dec 11, 2020 | 24.73 | 24.73 | 24.52 | 24.60 | 1,200 | -0.35(-1.40%) |
| Dec 09, 2020 | 24.95 | 24.95 | 24.95 | 0 | +0.05(+0.20%) | |
| Dec 08, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.07(-0.28%) |
| Dec 01, 2020 | 24.97 | 24.97 | 24.97 | 0 | +0.05(+0.20%) | |
| Nov 27, 2020 | 24.92 | 24.92 | 24.92 | 0 | -0.03(-0.12%) | |
| Nov 26, 2020 | 24.93 | 24.95 | 24.93 | 24.95 | 700 | +0.33(+1.34%) |
| Nov 23, 2020 | 24.62 | 24.62 | 24.62 | 0 | -0.12(-0.49%) | |
| Nov 16, 2020 | 24.74 | 24.74 | 24.74 | 0 | -0.04(-0.16%) | |
| Nov 13, 2020 | 24.78 | 24.78 | 24.78 | 24.78 | 100 | -0.06(-0.24%) |
| Nov 10, 2020 | 24.84 | 24.84 | 24.84 | 0 | +1.67(+7.21%) | |
| Nov 03, 2020 | 23.17 | 23.17 | 23.17 | 0 | +0.50(+2.21%) | |
| Nov 02, 2020 | 22.67 | 22.67 | 22.67 | 22.67 | 1,200 | +0.47(+2.12%) |
| Oct 30, 2020 | 22.19 | 22.20 | 22.05 | 22.20 | 1,800 | -0.11(-0.49%) |
| Oct 29, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 700 | +0.11(+0.50%) |
| Oct 28, 2020 | 22.21 | 22.21 | 22.20 | 22.20 | 400 | -0.90(-3.90%) |
| Oct 27, 2020 | 23.11 | 23.11 | 23.10 | 23.10 | 450 | -0.54(-2.28%) |
| Oct 23, 2020 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 23.56 | 23.70 | 23.56 | 23.64 | 4,440 | -0.17(-0.71%) |
| Oct 15, 2020 | 23.81 | 23.81 | 23.81 | 0 | -0.11(-0.46%) | |
| Oct 07, 2020 | 23.92 | 23.92 | 23.92 | 0 | -0.11(-0.46%) | |
| Oct 06, 2020 | 23.97 | 24.03 | 23.97 | 24.03 | 200 | +0.17(+0.71%) |
| Oct 05, 2020 | 23.85 | 23.86 | 23.85 | 23.86 | 1,142 | +0.18(+0.76%) |
| Sep 30, 2020 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 23.68 | 23.68 | 23.68 | 23.68 | 100 | +0.52(+2.25%) |
| Sep 25, 2020 | 23.16 | 23.16 | 23.16 | 0 | -0.19(-0.81%) | |
| Sep 24, 2020 | 23.36 | 23.36 | 23.35 | 23.35 | 1,300 | -0.91(-3.75%) |
| Sep 18, 2020 | 24.26 | 24.26 | 24.26 | 0 | -0.01(-0.04%) | |
| Sep 17, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.00(+0.00%) |
| Sep 16, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 100 | +0.13(+0.54%) |
| Sep 15, 2020 | 24.14 | 24.14 | 24.14 | 42 | +0.00(+0.00%) | |
| Sep 11, 2020 | 24.14 | 24.14 | 24.14 | 0 | +0.01(+0.04%) | |
| Sep 10, 2020 | 24.13 | 24.13 | 24.13 | 50 | +0.00(+0.00%) | |
| Sep 09, 2020 | 24.13 | 24.13 | 24.13 | 24.13 | 100 | +0.51(+2.16%) |
| Sep 04, 2020 | 23.62 | 23.62 | 23.62 | 0 | -0.02(-0.08%) | |
| Sep 03, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 170 | -0.44(-1.83%) |
| Sep 02, 2020 | 23.99 | 24.09 | 23.99 | 24.08 | 1,850 | +0.58(+2.47%) |
| Sep 01, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 209 | -0.61(-2.53%) |
| Aug 26, 2020 | 24.11 | 24.11 | 24.11 | 0 | +0.28(+1.17%) | |
| Aug 25, 2020 | 23.98 | 23.98 | 23.83 | 23.83 | 500 | -0.05(-0.21%) |
| Aug 24, 2020 | 23.89 | 23.89 | 23.88 | 23.88 | 300 | +0.48(+2.05%) |
| Aug 21, 2020 | 23.50 | 23.50 | 23.40 | 23.40 | 605 | -0.37(-1.56%) |
| Aug 19, 2020 | 23.77 | 23.77 | 23.77 | 0 | +0.04(+0.17%) | |
| Aug 18, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | +0.02(+0.08%) |
| Aug 17, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 136 | +0.05(+0.21%) |
| Aug 14, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 300 | -0.13(-0.55%) |
| Aug 11, 2020 | 23.79 | 23.79 | 23.79 | 0 | +0.41(+1.75%) | |
| Aug 04, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.34(+1.48%) | |
| Jul 31, 2020 | 23.04 | 23.04 | 23.04 | 0 | -0.73(-3.07%) | |
| Jul 28, 2020 | 23.77 | 23.77 | 23.77 | 0 | -0.48(-1.98%) | |
| Jul 23, 2020 | 24.25 | 24.25 | 24.25 | 0 | +0.09(+0.37%) | |
| Jul 20, 2020 | 24.16 | 24.16 | 24.16 | 0 | +0.35(+1.47%) | |
| Jul 13, 2020 | 23.81 | 23.81 | 23.81 | 0 | +0.22(+0.93%) | |
| Jul 10, 2020 | 23.59 | 23.59 | 23.59 | 23.59 | 350 | +0.15(+0.64%) |
| Jul 09, 2020 | 23.39 | 23.44 | 23.39 | 23.44 | 3,700 | +0.02(+0.09%) |
| Jul 08, 2020 | 23.42 | 23.42 | 23.42 | 23.42 | 452 | -0.11(-0.47%) |
| Jul 07, 2020 | 23.64 | 23.64 | 23.53 | 23.53 | 200 | -0.21(-0.88%) |
| Jul 06, 2020 | 23.74 | 23.74 | 23.74 | 23.74 | 500 | +0.62(+2.68%) |
| Jun 29, 2020 | 23.12 | 23.12 | 23.12 | 0 | +0.10(+0.43%) | |
| Jun 26, 2020 | 23.02 | 23.02 | 23.02 | 23.02 | 200 | -0.18(-0.78%) |
| Jun 25, 2020 | 23.27 | 23.27 | 23.20 | 23.20 | 4,540 | -0.18(-0.77%) |
| Jun 17, 2020 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 100 | +0.71(+3.13%) |
| Jun 11, 2020 | 22.67 | 22.67 | 22.67 | 0 | -0.84(-3.57%) | |
| Jun 10, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 120 | +0.73(+3.20%) |
| Jun 02, 2020 | 22.78 | 22.78 | 22.78 | 0 | +0.70(+3.17%) | |
| May 29, 2020 | 22.08 | 22.08 | 22.08 | 0 | -0.22(-0.99%) | |
| May 28, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | +0.31(+1.41%) |
| May 27, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 1,500 | +0.43(+1.99%) |
| May 26, 2020 | 21.60 | 21.79 | 21.56 | 21.56 | 5,569 | +0.36(+1.70%) |
| May 22, 2020 | 21.20 | 21.20 | 21.20 | 0 | +0.29(+1.39%) | |
| May 19, 2020 | 20.91 | 20.91 | 20.91 | 0 | +0.38(+1.85%) | |
| May 13, 2020 | 20.53 | 20.53 | 20.53 | 0 | -0.38(-1.82%) | |
| May 12, 2020 | 20.97 | 20.97 | 20.91 | 20.91 | 300 | +0.12(+0.58%) |
| May 06, 2020 | 20.79 | 20.79 | 20.79 | 0 | -0.04(-0.19%) | |
| May 04, 2020 | 20.83 | 20.83 | 20.83 | 0 | +0.03(+0.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
