CI Canadian Equity Index ETF (NEO:CCDN)
Canada
· Delayed Price · Currency is CAD 31.02
+0.14 (0.45%)
At close: Dec 3, 2025
NEO:CCDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 30.99 | 31.02 | 30.99 | 31.02 | 31.02 | 0.45% | 195,613 |
| Dec 2, 2025 | 30.82 | 30.88 | 30.82 | 30.88 | 30.88 | -0.77% | 64,141 |
| Dec 1, 2025 | 31.09 | 31.12 | 31.09 | 31.12 | 31.12 | -0.26% | 6,290 |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.45% | 800 |
| Nov 27, 2025 | 31.03 | 31.06 | 31.03 | 31.06 | 31.06 | 0.36% | 721 |
| Nov 26, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.95 | 0.75% | 29,030 |
| Nov 25, 2025 | 30.57 | 30.72 | 30.57 | 30.72 | 30.72 | 1.19% | 968 |
| Nov 24, 2025 | 30.39 | 30.39 | 30.36 | 30.36 | 30.36 | 1.23% | 2,005 |
| Nov 21, 2025 | 29.74 | 29.99 | 29.74 | 29.99 | 29.99 | -0.17% | 2,771 |
| Nov 19, 2025 | 30.06 | 30.06 | 29.97 | 30.04 | 30.04 | 0.40% | 7,100 |
| Nov 18, 2025 | 29.66 | 29.92 | 29.66 | 29.92 | 29.92 | -0.33% | 3,900 |
| Nov 17, 2025 | 30.10 | 30.10 | 30.02 | 30.02 | 30.02 | -0.37% | 200 |
| Nov 14, 2025 | 29.77 | 30.13 | 29.77 | 30.13 | 30.13 | 0.10% | 2,711 |
| Nov 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.57% | 217 |
| Nov 12, 2025 | 30.40 | 30.58 | 30.40 | 30.58 | 30.58 | 1.19% | 1,292 |
| Nov 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.60% | 250 |
| Nov 10, 2025 | 30.05 | 30.05 | 29.99 | 30.04 | 30.04 | 2.14% | 4,900 |
| Nov 7, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.24% | 341 |
| Nov 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.67% | 149 |
| Nov 5, 2025 | 29.89 | 29.98 | 29.89 | 29.98 | 29.98 | 0.81% | 7,067 |
| Nov 4, 2025 | 29.68 | 29.74 | 29.68 | 29.74 | 29.74 | -1.00% | 929 |
| Nov 3, 2025 | 30.12 | 30.12 | 29.96 | 30.04 | 30.04 | 0.37% | 1,966 |
| Oct 31, 2025 | 30.05 | 30.08 | 29.93 | 29.93 | 29.93 | -0.37% | 8,100 |
| Oct 30, 2025 | 29.94 | 30.04 | 29.94 | 30.04 | 30.04 | -0.17% | 1,795 |
| Oct 29, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.30% | 18,023 |
| Oct 28, 2025 | 30.12 | 30.21 | 29.69 | 30.18 | 30.18 | 0.50% | 27,370 |
| Oct 27, 2025 | 30.12 | 30.12 | 29.94 | 30.03 | 30.03 | -0.27% | 3,466 |
| Oct 24, 2025 | 30.13 | 30.17 | 30.10 | 30.11 | 30.11 | 0.43% | 15,567 |
| Oct 23, 2025 | 29.93 | 30.04 | 29.93 | 29.98 | 29.98 | 1.08% | 16,300 |
| Oct 22, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% | 592 |
| Oct 21, 2025 | 29.70 | 29.70 | 29.60 | 29.69 | 29.69 | -1.62% | 1,500 |
| Oct 20, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.84% | 1,623 |
| Oct 17, 2025 | 29.91 | 29.93 | 29.77 | 29.93 | 29.93 | -1.42% | 9,300 |
| Oct 16, 2025 | 30.43 | 30.43 | 30.34 | 30.36 | 30.36 | -0.03% | 5,221 |
| Oct 15, 2025 | 30.38 | 30.38 | 30.37 | 30.37 | 30.37 | 0.60% | 5,589 |
| Oct 14, 2025 | 29.85 | 30.19 | 29.84 | 30.19 | 30.19 | 1.11% | 2,369 |
| Oct 10, 2025 | 30.08 | 30.08 | 29.81 | 29.86 | 29.86 | -1.09% | 2,800 |
| Oct 8, 2025 | 30.19 | 30.21 | 30.17 | 30.19 | 30.19 | 0.30% | 6,481 |
| Oct 7, 2025 | 30.29 | 30.29 | 30.10 | 30.10 | 30.10 | -0.92% | 84,401 |
| Oct 6, 2025 | 30.45 | 30.45 | 30.37 | 30.38 | 30.38 | 0.50% | 81,615 |
| Oct 3, 2025 | 30.22 | 30.23 | 30.13 | 30.23 | 30.23 | 1.61% | 4,408 |
| Oct 2, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.53% | 1,250 |
| Oct 1, 2025 | 29.91 | 29.91 | 29.89 | 29.91 | 29.91 | 0.54% | 3,300 |
| Sep 30, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.30% | 291 |
| Sep 29, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.44% | 5,379 |
| Sep 26, 2025 | 29.50 | 29.53 | 29.50 | 29.53 | 29.53 | 0.37% | 23,369 |
| Sep 25, 2025 | 29.42 | 29.42 | 29.41 | 29.42 | 29.42 | -0.51% | 6,000 |
| Sep 23, 2025 | 29.78 | 29.78 | 29.57 | 29.57 | 29.57 | -0.54% | 13,704 |
| Sep 22, 2025 | 29.75 | 29.75 | 29.73 | 29.73 | 29.73 | 0.34% | 300 |
| Sep 19, 2025 | 30.14 | 30.14 | 29.48 | 29.63 | 29.63 | 0.78% | 6,507 |