CI Canadian Equity Index ETF (NEO:CCDN)
Canada
· Delayed Price · Currency is CAD 27.73
+0.17 (0.62%)
Aug 12, 2025, 9:30 AM EDT
NEO:CCDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.71 | 27.75 | 27.71 | 27.72 | - | -0.14% | 2,618 |
| Aug 14, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | - | - | 200 |
| Aug 13, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | - | 0.25% | 1,200 |
| Aug 12, 2025 | 27.65 | 27.71 | 27.65 | 27.69 | - | 0.47% | 300 |
| Aug 11, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | - | - | - |
| Aug 8, 2025 | 27.62 | 27.64 | 27.56 | 27.56 | - | -0.07% | 3,400 |
| Aug 7, 2025 | 27.67 | 27.67 | 27.58 | 27.58 | - | -0.29% | 200 |
| Aug 6, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | 2.98% | 1,200 |
| Aug 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | - | - | 1,086 |
| Aug 1, 2025 | 26.84 | 26.86 | 26.84 | 26.86 | - | -1.14% | 1,500 |
| Jul 31, 2025 | 27.13 | 27.17 | 27.13 | 27.17 | - | -0.62% | 1,800 |
| Jul 30, 2025 | 27.31 | 27.34 | 27.31 | 27.34 | - | 0.18% | 2,400 |
| Jul 29, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 0.44% | 200 |
| Jul 28, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | - | -0.26% | 1,200 |
| Jul 25, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | - | 3,564 |
| Jul 24, 2025 | 27.20 | 27.24 | 27.20 | 27.24 | - | 0.04% | 2,500 |
| Jul 23, 2025 | 27.24 | 27.24 | 27.23 | 27.23 | - | 0.15% | 1,600 |
| Jul 22, 2025 | 27.20 | 27.20 | 27.19 | 27.19 | - | 0.18% | 2,500 |
| Jul 21, 2025 | 27.17 | 27.17 | 27.14 | 27.14 | - | - | 2,100 |
| Jul 18, 2025 | 27.14 | 27.16 | 27.11 | 27.14 | - | -0.04% | 3,300 |
| Jul 17, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | 0.67% | 300 |
| Jul 16, 2025 | 26.93 | 26.97 | 26.93 | 26.97 | - | 0.26% | 3,700 |
| Jul 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | - | -0.33% | 1,200 |
| Jul 14, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | 0.52% | 100 |
| Jul 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | - | 0.37% | 1,000 |
| Jul 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | - | 0.11% | 200 |
| Jul 9, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | - | 380 |
| Jul 8, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | - | -0.41% | 300 |
| Jul 7, 2025 | 26.86 | 26.87 | 26.83 | 26.83 | - | -0.07% | 2,700 |
| Jul 4, 2025 | 26.86 | 26.86 | 26.85 | 26.85 | - | 0.07% | 1,700 |
| Jul 3, 2025 | 26.76 | 26.83 | 26.76 | 26.83 | - | 0.52% | 800 |
| Jul 2, 2025 | 26.64 | 26.69 | 26.64 | 26.69 | - | 0.19% | 2,000 |
| Jun 30, 2025 | 26.61 | 26.64 | 26.61 | 26.64 | - | 0.95% | 3,100 |
| Jun 27, 2025 | 26.36 | 26.39 | 26.36 | 26.39 | - | -0.15% | 3,400 |
| Jun 26, 2025 | 26.41 | 26.43 | 26.41 | 26.43 | - | 0.38% | 200 |
| Jun 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | - | -0.68% | 1,200 |
| Jun 24, 2025 | 26.38 | 26.52 | 26.38 | 26.51 | - | -0.23% | 2,200 |
| Jun 23, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | 0.53% | 500 |
| Jun 20, 2025 | 26.45 | 26.47 | 26.43 | 26.43 | - | -0.30% | 4,900 |
| Jun 19, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | - | - | 1,100 |
| Jun 18, 2025 | 26.52 | 26.56 | 26.49 | 26.51 | - | 0.34% | 4,200 |
| Jun 17, 2025 | 26.44 | 26.44 | 26.42 | 26.42 | - | -0.08% | 1,300 |
| Jun 16, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | - | - | 124 |
| Jun 13, 2025 | 26.47 | 26.47 | 26.40 | 26.44 | - | -0.23% | 2,100 |
| Jun 12, 2025 | 26.43 | 26.50 | 26.43 | 26.50 | - | 0.26% | 1,300 |
| Jun 11, 2025 | 26.39 | 26.46 | 26.39 | 26.43 | - | 0.38% | 1,800 |
| Jun 10, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | - | 0.08% | 100 |
| Jun 9, 2025 | 26.28 | 26.36 | 26.28 | 26.31 | - | -0.15% | 2,400 |
| Jun 6, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | - | 0.34% | 3,200 |
| Jun 5, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | - | 200 |