iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada
· Delayed Price · Currency is CAD 26.65
+0.05 (0.19%)
At close: Dec 5, 2025
TSX:CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.60 | 26.66 | 26.60 | 26.65 | 26.65 | 0.19% | 12,156 |
| Dec 4, 2025 | 26.33 | 26.66 | 26.29 | 26.60 | 26.60 | 1.33% | 2,878 |
| Dec 3, 2025 | 26.30 | 26.40 | 26.18 | 26.25 | 26.25 | -0.04% | 14,613 |
| Dec 2, 2025 | 26.24 | 26.26 | 26.12 | 26.26 | 26.26 | 0.65% | 8,079 |
| Dec 1, 2025 | 26.29 | 26.29 | 26.06 | 26.09 | 26.09 | -1.10% | 10,666 |
| Nov 28, 2025 | 26.24 | 26.38 | 26.19 | 26.38 | 26.38 | 0.50% | 3,823 |
| Nov 27, 2025 | 26.23 | 26.30 | 26.23 | 26.25 | 26.25 | 0.08% | 2,601 |
| Nov 26, 2025 | 26.29 | 26.30 | 26.19 | 26.23 | 26.23 | -0.04% | 23,474 |
| Nov 25, 2025 | 26.06 | 26.26 | 26.06 | 26.24 | 26.24 | 0.96% | 14,665 |
| Nov 24, 2025 | 25.89 | 26.05 | 25.83 | 25.99 | 25.99 | 0.70% | 31,698 |
| Nov 21, 2025 | 25.61 | 25.87 | 25.61 | 25.81 | 25.81 | 1.10% | 15,194 |
| Nov 20, 2025 | 25.79 | 25.79 | 25.48 | 25.53 | 25.53 | -0.20% | 2,913 |
| Nov 19, 2025 | 25.62 | 25.62 | 25.50 | 25.58 | 25.58 | -0.43% | 10,271 |
| Nov 18, 2025 | 25.59 | 25.71 | 25.51 | 25.69 | 25.63 | -0.04% | 10,259 |
| Nov 17, 2025 | 25.77 | 25.84 | 25.65 | 25.70 | 25.64 | -0.19% | 6,838 |
| Nov 14, 2025 | 25.64 | 25.79 | 25.64 | 25.75 | 25.69 | -0.12% | 5,049 |
| Nov 13, 2025 | 25.96 | 26.01 | 25.74 | 25.78 | 25.72 | -0.62% | 60,129 |
| Nov 12, 2025 | 25.54 | 25.94 | 25.54 | 25.94 | 25.88 | 1.65% | 8,688 |
| Nov 11, 2025 | 25.48 | 25.57 | 25.47 | 25.52 | 25.46 | 0.43% | 5,499 |
| Nov 10, 2025 | 25.39 | 25.41 | 25.31 | 25.41 | 25.35 | 0.47% | 10,170 |
| Nov 7, 2025 | 25.29 | 25.29 | 25.11 | 25.29 | 25.23 | -0.39% | 7,945 |
| Nov 6, 2025 | 25.43 | 25.47 | 25.32 | 25.39 | 25.33 | -0.08% | 5,646 |
| Nov 5, 2025 | 25.58 | 25.58 | 25.39 | 25.41 | 25.35 | -0.20% | 13,773 |
| Nov 4, 2025 | 25.33 | 25.51 | 25.33 | 25.46 | 25.40 | -0.16% | 9,347 |
| Nov 3, 2025 | 25.31 | 25.54 | 25.31 | 25.50 | 25.44 | 0.71% | 8,056 |
| Oct 31, 2025 | 25.18 | 25.32 | 25.18 | 25.32 | 25.26 | 0.56% | 2,015 |
| Oct 30, 2025 | 25.13 | 25.30 | 25.13 | 25.18 | 25.12 | 0.12% | 6,883 |
| Oct 29, 2025 | 25.39 | 25.39 | 25.09 | 25.15 | 25.09 | -1.14% | 5,455 |
| Oct 28, 2025 | 25.41 | 25.48 | 25.34 | 25.44 | 25.38 | - | 10,355 |
| Oct 27, 2025 | 25.35 | 25.44 | 25.31 | 25.44 | 25.31 | 0.71% | 1,989 |
| Oct 24, 2025 | 25.13 | 25.27 | 25.13 | 25.26 | 25.13 | 0.72% | 3,364 |
| Oct 23, 2025 | 25.01 | 25.08 | 25.01 | 25.08 | 24.95 | 0.40% | 4,292 |
| Oct 22, 2025 | 24.96 | 25.00 | 24.90 | 24.98 | 24.86 | 0.12% | 11,576 |
| Oct 21, 2025 | 24.90 | 24.97 | 24.90 | 24.95 | 24.83 | 0.18% | 2,254 |
| Oct 20, 2025 | 24.79 | 24.91 | 24.79 | 24.91 | 24.78 | 0.71% | 2,396 |
| Oct 17, 2025 | 24.78 | 24.78 | 24.70 | 24.73 | 24.61 | -0.44% | 1,802 |
| Oct 16, 2025 | 25.13 | 25.13 | 24.77 | 24.84 | 24.72 | -1.23% | 67,205 |
| Oct 15, 2025 | 25.07 | 25.27 | 25.07 | 25.15 | 25.02 | 0.40% | 42,865 |
| Oct 14, 2025 | 24.74 | 25.09 | 24.71 | 25.05 | 24.92 | 1.21% | 38,323 |
| Oct 10, 2025 | 24.86 | 24.94 | 24.75 | 24.75 | 24.63 | -0.12% | 8,242 |
| Oct 9, 2025 | 24.81 | 24.83 | 24.73 | 24.78 | 24.66 | -0.32% | 17,498 |
| Oct 8, 2025 | 25.03 | 25.03 | 24.83 | 24.86 | 24.74 | -0.16% | 4,884 |
| Oct 7, 2025 | 25.00 | 25.06 | 24.90 | 24.90 | 24.78 | -0.34% | 6,777 |
| Oct 6, 2025 | 24.99 | 25.00 | 24.87 | 24.99 | 24.86 | 0.46% | 6,677 |
| Oct 3, 2025 | 24.71 | 24.89 | 24.71 | 24.87 | 24.75 | 0.57% | 5,416 |
| Oct 2, 2025 | 24.60 | 24.73 | 24.58 | 24.73 | 24.61 | 0.04% | 3,465 |
| Oct 1, 2025 | 24.56 | 24.74 | 24.56 | 24.72 | 24.60 | 0.65% | 8,159 |
| Sep 30, 2025 | 24.50 | 24.56 | 24.40 | 24.56 | 24.44 | 0.16% | 8,227 |
| Sep 29, 2025 | 24.38 | 24.52 | 24.38 | 24.52 | 24.40 | 0.49% | 7,161 |
| Sep 26, 2025 | 24.32 | 24.42 | 24.32 | 24.40 | 24.28 | 0.58% | 1,935 |