Financial News
CI Wisdomtree Europe Hedged Equity Index ETF (TSX: EHE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2022 | 27.26 | 0 | -0.50(-1.80%) | |||
| Apr 22, 2022 | 27.82 | 27.82 | 27.76 | 27.76 | 200 | +0.38(+1.39%) |
| Apr 18, 2022 | 27.38 | 0 | -0.02(-0.07%) | |||
| Apr 11, 2022 | 27.40 | 0 | -0.20(-0.72%) | |||
| Apr 08, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 400 | -0.28(-1.00%) |
| Mar 28, 2022 | 27.88 | 0 | +0.16(+0.58%) | |||
| Mar 17, 2022 | 27.72 | 0 | +0.08(+0.29%) | |||
| Mar 16, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 100 | +1.01(+3.79%) |
| Mar 15, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 200 | -0.03(-0.11%) |
| Mar 09, 2022 | 26.66 | 0 | +1.48(+5.88%) | |||
| Mar 08, 2022 | 25.72 | 25.72 | 25.18 | 25.18 | 5,000 | +0.48(+1.94%) |
| Mar 07, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | -2.85(-10.34%) |
| Feb 25, 2022 | 27.55 | 0 | +0.38(+1.40%) | |||
| Feb 24, 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | -0.48(-1.74%) |
| Feb 22, 2022 | 27.65 | 0 | -0.83(-2.91%) | |||
| Feb 14, 2022 | 28.48 | 0 | -0.23(-0.80%) | |||
| Feb 07, 2022 | 28.71 | 0 | +0.15(+0.53%) | |||
| Jan 25, 2022 | 28.56 | 0 | +0.49(+1.75%) | |||
| Jan 24, 2022 | 28.54 | 28.54 | 28.07 | 28.07 | 800 | -1.26(-4.30%) |
| Jan 21, 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 150 | -0.47(-1.58%) |
| Jan 18, 2022 | 29.80 | 0 | +0.18(+0.61%) | |||
| Jan 17, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 170 | -0.17(-0.57%) |
| Jan 10, 2022 | 29.79 | 0 | -0.41(-1.36%) | |||
| Jan 07, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | -0.05(-0.17%) |
| Dec 31, 2021 | 30.25 | 30.25 | 30.25 | 0 | +0.27(+0.90%) | |
| Dec 23, 2021 | 29.98 | 29.98 | 29.98 | 0 | +0.59(+2.01%) | |
| Dec 17, 2021 | 29.39 | 29.39 | 29.39 | 0 | -0.32(-1.08%) | |
| Dec 16, 2021 | 29.71 | 29.71 | 29.71 | 29.71 | 200 | +0.31(+1.05%) |
| Dec 15, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 700 | -0.23(-0.78%) |
| Dec 10, 2021 | 29.63 | 29.63 | 29.63 | 0 | +0.92(+3.20%) | |
| Dec 03, 2021 | 28.71 | 28.71 | 28.71 | 0 | -0.30(-1.03%) | |
| Dec 02, 2021 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.01(-0.03%) |
| Nov 29, 2021 | 29.02 | 29.02 | 29.02 | 0 | -0.05(-0.17%) | |
| Nov 26, 2021 | 29.04 | 29.07 | 29.04 | 29.07 | 2,800 | -0.90(-3.00%) |
| Nov 24, 2021 | 29.97 | 29.97 | 29.97 | 0 | -0.14(-0.46%) | |
| Nov 23, 2021 | 30.32 | 30.32 | 30.11 | 30.11 | 1,300 | -0.40(-1.31%) |
| Nov 15, 2021 | 30.51 | 30.51 | 30.51 | 0 | +0.09(+0.30%) | |
| Nov 11, 2021 | 30.42 | 30.42 | 30.42 | 50 | +0.10(+0.33%) | |
| Nov 09, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 100 | +0.31(+1.03%) |
| Nov 02, 2021 | 30.01 | 30.01 | 30.01 | 1 | +0.62(+2.11%) | |
| Oct 27, 2021 | 29.39 | 29.39 | 29.39 | 0 | +0.32(+1.10%) | |
| Oct 25, 2021 | 29.07 | 29.07 | 29.07 | 0 | -0.10(-0.34%) | |
| Oct 22, 2021 | 29.17 | 29.17 | 29.17 | 29.17 | 100 | +0.30(+1.04%) |
| Oct 14, 2021 | 28.87 | 28.87 | 28.87 | 0 | +0.40(+1.40%) | |
| Oct 13, 2021 | 28.47 | 28.47 | 28.47 | 28.47 | 200 | +0.00(+0.00%) |
| Oct 08, 2021 | 28.47 | 28.47 | 28.47 | 38 | +0.32(+1.14%) | |
| Oct 06, 2021 | 28.15 | 28.15 | 28.15 | 0 | -0.25(-0.88%) | |
| Oct 05, 2021 | 28.40 | 28.40 | 28.40 | 28.40 | 100 | -0.21(-0.73%) |
| Sep 30, 2021 | 28.61 | 28.61 | 28.61 | 0 | -0.91(-3.08%) | |
| Sep 24, 2021 | 29.52 | 29.52 | 29.52 | 25 | -0.18(-0.61%) | |
| Sep 23, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | +0.99(+3.45%) |
| Sep 20, 2021 | 28.71 | 28.71 | 28.71 | 1 | -1.18(-3.95%) | |
| Sep 08, 2021 | 29.89 | 29.89 | 29.89 | 0 | +0.02(+0.07%) | |
| Sep 03, 2021 | 29.87 | 29.87 | 29.87 | 0 | +0.10(+0.34%) | |
| Aug 19, 2021 | 29.77 | 29.77 | 29.77 | 0 | -0.23(-0.77%) | |
| Aug 11, 2021 | 30.00 | 30.00 | 30.00 | 0 | +0.09(+0.30%) | |
| Aug 09, 2021 | 29.91 | 29.91 | 29.91 | 0 | +0.28(+0.94%) | |
| Aug 05, 2021 | 29.63 | 29.63 | 29.63 | 0 | +0.18(+0.61%) | |
| Aug 03, 2021 | 29.45 | 29.45 | 29.45 | 0 | +0.57(+1.97%) | |
| Jul 27, 2021 | 28.88 | 28.88 | 28.88 | 0 | -0.44(-1.50%) | |
| Jul 23, 2021 | 29.32 | 29.32 | 29.32 | 0 | +0.46(+1.59%) | |
| Jul 15, 2021 | 28.86 | 28.86 | 28.86 | 0 | -0.20(-0.69%) | |
| Jul 14, 2021 | 29.06 | 29.06 | 29.06 | 29.06 | 100 | -0.12(-0.41%) |
| Jul 13, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 300 | +0.11(+0.38%) |
| Jul 12, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 300 | +0.14(+0.48%) |
| Jul 07, 2021 | 28.93 | 28.93 | 28.93 | 0 | +0.19(+0.66%) | |
| Jul 06, 2021 | 28.74 | 28.74 | 28.74 | 28.74 | 200 | +0.19(+0.67%) |
| Jun 24, 2021 | 28.55 | 28.55 | 28.55 | 0 | -0.19(-0.66%) | |
| Jun 21, 2021 | 28.74 | 28.74 | 28.74 | 0 | -0.06(-0.21%) | |
| Jun 17, 2021 | 28.80 | 28.80 | 28.80 | 0 | -0.02(-0.07%) | |
| Jun 15, 2021 | 28.82 | 28.82 | 28.82 | 0 | +0.03(+0.10%) | |
| Jun 11, 2021 | 28.79 | 28.79 | 28.79 | 0 | +0.14(+0.49%) | |
| Jun 08, 2021 | 28.65 | 28.65 | 28.65 | 0 | +0.27(+0.95%) | |
| Jun 01, 2021 | 28.38 | 28.38 | 28.38 | 0 | +0.38(+1.36%) | |
| May 20, 2021 | 28.00 | 28.00 | 28.00 | 0 | +0.02(+0.07%) | |
| May 18, 2021 | 27.98 | 27.98 | 27.98 | 0 | +0.00(+0.00%) | |
| May 13, 2021 | 27.98 | 27.98 | 27.98 | 0 | +0.24(+0.87%) | |
| May 12, 2021 | 27.74 | 27.74 | 27.74 | 27.74 | 100 | -0.06(-0.22%) |
| May 11, 2021 | 27.81 | 27.81 | 27.80 | 27.80 | 1,160 | -0.42(-1.49%) |
| May 07, 2021 | 28.22 | 28.22 | 28.22 | 0 | +0.19(+0.68%) | |
| May 06, 2021 | 28.03 | 28.03 | 28.03 | 28.03 | 100 | +0.31(+1.12%) |
| May 05, 2021 | 27.76 | 27.76 | 27.72 | 27.72 | 350 | +0.34(+1.24%) |
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.
