Financial News
CI MSCI Europe Lr Wgtd ETF (TSX: RWE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 32.01 | 32.01 | 32.01 | 32.01 | 900 | -0.10(-0.31%) |
| Aug 30, 2021 | 32.11 | 32.11 | 32.11 | 32.11 | 300 | +0.12(+0.38%) |
| Aug 26, 2021 | 31.99 | 31.99 | 31.99 | 0 | -0.24(-0.74%) | |
| Aug 24, 2021 | 32.23 | 32.23 | 32.23 | 0 | -0.16(-0.49%) | |
| Aug 20, 2021 | 32.39 | 32.39 | 32.39 | 0 | +0.21(+0.65%) | |
| Aug 19, 2021 | 32.18 | 32.18 | 32.18 | 32.18 | 401 | -0.02(-0.06%) |
| Aug 13, 2021 | 32.20 | 32.20 | 32.20 | 0 | +0.09(+0.28%) | |
| Aug 12, 2021 | 32.11 | 32.11 | 32.11 | 32.11 | 1,370 | +0.04(+0.12%) |
| Aug 11, 2021 | 32.05 | 32.07 | 32.05 | 32.07 | 600 | +0.25(+0.79%) |
| Aug 09, 2021 | 31.82 | 31.82 | 31.82 | 0 | -0.08(-0.25%) | |
| Aug 05, 2021 | 31.90 | 31.90 | 31.90 | 0 | +0.14(+0.44%) | |
| Aug 04, 2021 | 31.76 | 31.76 | 31.76 | 31.76 | 100 | +0.17(+0.54%) |
| Aug 03, 2021 | 31.59 | 31.59 | 31.59 | 31.59 | 333 | +0.23(+0.73%) |
| Jul 29, 2021 | 31.36 | 31.36 | 31.36 | 0 | +0.05(+0.16%) | |
| Jul 28, 2021 | 31.31 | 31.31 | 31.31 | 31.31 | 500 | +0.07(+0.22%) |
| Jul 27, 2021 | 31.26 | 31.26 | 31.24 | 31.24 | 700 | -0.01(-0.03%) |
| Jul 26, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 200 | -0.15(-0.48%) |
| Jul 23, 2021 | 31.40 | 31.40 | 31.40 | 31.40 | 600 | +0.27(+0.87%) |
| Jul 22, 2021 | 31.13 | 31.13 | 31.13 | 31.13 | 2,310 | +0.19(+0.61%) |
| Jul 20, 2021 | 30.94 | 30.94 | 30.94 | 0 | -0.26(-0.83%) | |
| Jul 13, 2021 | 31.20 | 31.20 | 31.20 | 0 | +0.50(+1.63%) | |
| Jul 06, 2021 | 30.70 | 30.70 | 30.70 | 20 | +0.07(+0.23%) | |
| Jul 02, 2021 | 30.63 | 30.63 | 30.63 | 0 | +0.27(+0.89%) | |
| Jun 25, 2021 | 30.36 | 30.36 | 30.36 | 0 | -0.15(-0.49%) | |
| Jun 24, 2021 | 30.47 | 30.52 | 30.47 | 30.51 | 2,030 | +0.40(+1.33%) |
| Jun 23, 2021 | 30.17 | 30.17 | 30.11 | 30.11 | 1,250 | -0.48(-1.57%) |
| Jun 22, 2021 | 30.55 | 30.59 | 30.55 | 30.59 | 1,800 | +0.42(+1.39%) |
| Jun 18, 2021 | 30.17 | 30.17 | 30.17 | 0 | -0.11(-0.36%) | |
| Jun 17, 2021 | 30.21 | 30.28 | 30.21 | 30.28 | 1,069 | -0.11(-0.36%) |
| Jun 16, 2021 | 30.40 | 30.40 | 30.35 | 30.39 | 650 | +0.13(+0.43%) |
| Jun 15, 2021 | 30.26 | 30.26 | 30.26 | 30.26 | 100 | +0.16(+0.53%) |
| Jun 14, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | -0.03(-0.10%) |
| Jun 11, 2021 | 30.13 | 30.13 | 30.13 | 30.13 | 100 | +0.22(+0.74%) |
| Jun 10, 2021 | 29.86 | 29.92 | 29.86 | 29.91 | 402 | +0.06(+0.20%) |
| Jun 09, 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 600 | -0.09(-0.30%) |
| Jun 08, 2021 | 29.94 | 29.94 | 29.94 | 29.94 | 200 | +0.35(+1.18%) |
| Jun 03, 2021 | 29.59 | 29.59 | 29.59 | 83 | +0.07(+0.24%) | |
| Jun 02, 2021 | 29.52 | 29.52 | 29.52 | 29.52 | 268 | +0.09(+0.31%) |
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.
