CIBC Qx International Low Volatility Dividend ETF (NEO:CQLI)
Canada
· Delayed Price · Currency is CAD 21.12
+0.08 (0.38%)
May 9, 2025, 4:00 PM EDT
NEO:CQLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.90 | 20.90 | 20.74 | 20.74 | - | -0.91% | 3,607 |
| May 12, 2025 | 20.79 | 21.05 | 20.79 | 20.93 | - | -0.90% | 74,856 |
| May 9, 2025 | 21.14 | 21.14 | 20.99 | 21.12 | - | 0.38% | 3,800 |
| May 8, 2025 | 21.14 | 21.14 | 21.04 | 21.04 | - | -0.52% | 8,602 |
| May 7, 2025 | 21.04 | 21.15 | 21.02 | 21.15 | - | 0.81% | 20,385 |
| May 6, 2025 | 20.98 | 21.03 | 20.98 | 20.98 | - | -0.43% | 15,420 |
| May 5, 2025 | 21.04 | 21.07 | 21.03 | 21.07 | - | 0.48% | 3,077 |
| May 2, 2025 | 20.99 | 20.99 | 20.94 | 20.97 | - | 1.11% | 8,934 |
| May 1, 2025 | 20.76 | 20.81 | 20.72 | 20.74 | - | 0.29% | 32,100 |
| Apr 30, 2025 | 20.67 | 20.71 | 20.67 | 20.68 | - | -0.19% | 2,410 |
| Apr 29, 2025 | 20.75 | 20.75 | 20.72 | 20.72 | - | 0.10% | 200 |
| Apr 28, 2025 | 20.66 | 20.75 | 20.66 | 20.70 | - | 0.98% | 1,453 |
| Apr 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Apr 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Apr 23, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | - | -0.77% | 1,104 |
| Apr 22, 2025 | 20.68 | 20.70 | 20.66 | 20.66 | - | 1.32% | 1,589 |
| Apr 21, 2025 | 20.50 | 20.52 | 20.39 | 20.39 | - | -0.05% | 3,833 |
| Apr 17, 2025 | 20.38 | 20.40 | 20.37 | 20.40 | - | 1.09% | 400 |
| Apr 16, 2025 | 20.27 | 20.27 | 20.18 | 20.18 | - | 0.30% | 1,474 |
| Apr 15, 2025 | 20.08 | 20.15 | 20.08 | 20.12 | - | 2.60% | 4,450 |
| Apr 14, 2025 | 19.53 | 19.93 | 19.53 | 19.61 | - | - | 3,415,620,122 |
| Apr 11, 2025 | 19.42 | 19.72 | 19.40 | 19.61 | - | 3.87% | 758 |
| Apr 10, 2025 | 18.70 | 18.88 | 18.70 | 18.88 | - | - | 3,763,095 |
| Apr 9, 2025 | 18.98 | 19.46 | 18.88 | 18.88 | - | - | 500 |
| Apr 8, 2025 | 18.81 | 18.96 | 18.81 | 18.88 | - | -1.67% | 3,957,802 |
| Apr 7, 2025 | 19.06 | 19.21 | 19.06 | 19.20 | - | -2.04% | 17,125 |
| Apr 4, 2025 | 20.02 | 20.02 | 19.60 | 19.60 | - | -2.87% | 1,056 |
| Apr 3, 2025 | 20.26 | 20.31 | 20.18 | 20.18 | - | 0.05% | 2,785,179 |
| Apr 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | - | - | - |
| Apr 1, 2025 | 20.19 | 20.20 | 20.17 | 20.17 | - | -0.54% | 744 |
| Mar 31, 2025 | 20.19 | 20.28 | 20.19 | 20.28 | - | 0.05% | 132 |
| Mar 28, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | - | 1.10% | 200 |
| Mar 27, 2025 | 19.98 | 20.16 | 19.98 | 20.05 | - | -0.10% | 9,230,523 |
| Mar 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 20, 2025 | 20.19 | 20.20 | 20.07 | 20.07 | - | 0.70% | 709,012 |
| Mar 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | - | - |
| Mar 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | - | - | - |
| Mar 17, 2025 | 20.00 | 20.00 | 19.93 | 19.93 | - | -0.10% | 557 |
| Mar 14, 2025 | 19.95 | 19.98 | 19.95 | 19.95 | - | 0.20% | 400 |
| Mar 13, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | - | - |
| Mar 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.75% | 200 |
| Mar 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | - | - |
| Mar 10, 2025 | 20.13 | 20.13 | 20.06 | 20.06 | - | 1.01% | 898 |
| Mar 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Mar 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - | - |
| Mar 5, 2025 | 19.74 | 19.88 | 19.74 | 19.86 | - | 1.74% | 11 |
| Mar 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | 180 |