CI Canadian Equity Index ETF (NEO:CCDN)
Canada
· Delayed Price · Currency is CAD 25.21
+0.16 (0.64%)
May 9, 2025, 4:00 PM EDT
NEO:CCDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.46 | 25.51 | 25.46 | 25.49 | - | 0.47% | 3,305 |
| May 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | - | 0.63% | 500 |
| May 9, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | - | 0.64% | 600 |
| May 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.24% | 500 |
| May 7, 2025 | 24.92 | 24.99 | 24.92 | 24.99 | - | 0.89% | 4,600 |
| May 6, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | - | -0.56% | 1,200 |
| May 5, 2025 | 24.88 | 24.91 | 24.88 | 24.91 | - | 0.20% | 3,000 |
| May 2, 2025 | 24.85 | 24.88 | 24.84 | 24.86 | - | 0.81% | 3,600 |
| May 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | - | 0.37% | 1,200 |
| Apr 30, 2025 | 24.44 | 24.57 | 24.44 | 24.57 | - | -0.24% | 1,800 |
| Apr 29, 2025 | 24.62 | 24.63 | 24.62 | 24.63 | - | 0.08% | 700 |
| Apr 28, 2025 | 24.70 | 24.70 | 24.61 | 24.61 | - | 0.24% | 1,900 |
| Apr 25, 2025 | 24.52 | 24.55 | 24.48 | 24.55 | - | 1.07% | 4,000 |
| Apr 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | - | - | 100 |
| Apr 23, 2025 | 24.47 | 24.47 | 24.27 | 24.29 | - | 0.62% | 4,500 |
| Apr 22, 2025 | 24.13 | 24.14 | 24.07 | 24.14 | - | 1.81% | 1,900 |
| Apr 21, 2025 | 23.93 | 23.97 | 23.71 | 23.71 | - | -1.29% | 1,900 |
| Apr 17, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | - | 0.54% | 1,800 |
| Apr 16, 2025 | 23.81 | 23.89 | 23.81 | 23.89 | - | 0.13% | 2,500 |
| Apr 15, 2025 | 23.71 | 23.86 | 23.71 | 23.86 | - | 0.63% | 1,500 |
| Apr 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | 3.95% | 1,000 |
| Apr 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | - | - |
| Apr 10, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | - | -2.44% | 1,200 |
| Apr 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 4.66% | 1,200 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.34 | 22.34 | - | -1.59% | 5,100 |
| Apr 7, 2025 | 22.74 | 22.74 | 22.69 | 22.70 | - | -1.52% | 8,800 |
| Apr 4, 2025 | 23.16 | 23.16 | 23.05 | 23.05 | - | -5.14% | 2,900 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.30 | 24.30 | - | -2.88% | 7,000 |
| Apr 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | 0.97% | 800 |
| Apr 1, 2025 | 24.85 | 24.85 | 24.69 | 24.78 | - | 0.41% | 1,500 |
| Mar 31, 2025 | 24.62 | 24.68 | 24.60 | 24.68 | - | 0.45% | 3,200 |
| Mar 28, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | -1.25% | 3,700 |
| Mar 27, 2025 | 24.80 | 24.92 | 24.80 | 24.88 | - | -0.16% | 2,800 |
| Mar 26, 2025 | 25.21 | 25.21 | 24.92 | 24.92 | - | -1.03% | 5,600 |
| Mar 25, 2025 | 25.13 | 25.18 | 25.13 | 25.18 | - | -0.08% | 500 |
| Mar 24, 2025 | 25.08 | 25.21 | 25.08 | 25.20 | - | 1.53% | 9,800 |
| Mar 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | - | -0.44% | 100 |
| Mar 20, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | - | 0.16% | 2,500 |
| Mar 19, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | 0.77% | 100 |
| Mar 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | - | - | - |
| Mar 17, 2025 | 24.58 | 24.70 | 24.58 | 24.70 | - | 1.06% | 4,700 |
| Mar 14, 2025 | 24.31 | 24.44 | 24.31 | 24.44 | - | 1.20% | 6,200 |
| Mar 13, 2025 | 24.29 | 24.32 | 24.12 | 24.15 | - | -0.98% | 2,500 |
| Mar 12, 2025 | 24.21 | 24.39 | 24.21 | 24.39 | - | 1.29% | 8,900 |
| Mar 11, 2025 | 24.22 | 24.22 | 24.08 | 24.08 | - | -0.91% | 4,400 |
| Mar 10, 2025 | 24.34 | 24.38 | 24.28 | 24.30 | - | -1.38% | 4,200 |
| Mar 7, 2025 | 24.63 | 24.64 | 24.63 | 24.64 | - | 0.24% | 8,100 |
| Mar 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | -0.49% | 1,000 |
| Mar 5, 2025 | 24.64 | 24.70 | 24.64 | 24.70 | - | -1.83% | 2,800 |
| Mar 4, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | - | - |