iShares Equal Weight Banc & Lifeco ETF - CEW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.97	22.91	22.91	23	22.89	9,518
August 14, 2025	22.75	22.91	22.91	22.91	22.75	3,741
August 13, 2025	22.7	22.76	22.76	22.81	22.7	8,516
August 12, 2025	22.5	22.64	22.64	22.67	22.5	6,600
August 11, 2025	22.42	22.47	22.47	22.47	22.42	8,429
August 08, 2025	22.44	22.39	22.39	22.44	22.35	9,804
August 07, 2025	22.67	22.51	22.51	22.67	22.48	15,700
August 06, 2025	22.57	22.59	22.59	22.62	22.55	6,021
August 05, 2025	22.35	22.4	22.4	22.44	22.35	18,708
August 01, 2025	22.17	22.22	22.22	22.22	22.07	7,800
July 31, 2025	22.34	22.32	22.32	22.38	22.31	11,500
July 30, 2025	22.57	22.39	22.39	22.62	22.39	9,000
July 29, 2025	22.68	22.55	22.55	22.68	22.55	6,300
July 28, 2025	22.73	22.62	22.62	22.73	22.58	6,000
July 25, 2025	22.7	22.79	22.73	22.79	22.68	9,833
July 24, 2025	22.71	22.71	22.65	22.76	22.7	9,906
July 23, 2025	22.7	22.7	22.7	22.76	22.7	4,614
July 22, 2025	22.53	22.63	22.63	22.63	22.53	2,329
July 21, 2025	22.63	22.62	22.62	22.63	22.55	3,400
July 18, 2025	22.64	22.6	22.6	22.64	22.58	3,613
July 17, 2025	22.43	22.61	22.61	22.64	22.4	15,500
July 16, 2025	22.38	22.46	22.46	22.46	22.33	2,400
July 15, 2025	22.44	22.35	22.35	22.44	22.35	4,417
July 14, 2025	22.44	22.46	22.46	22.48	22.39	7,846
July 11, 2025	22.44	22.43	22.43	22.47	22.36	12,500
July 10, 2025	22.36	22.49	22.49	22.55	22.36	3,726
July 09, 2025	22.38	22.38	22.38	22.46	22.38	12,300
July 08, 2025	22.37	22.33	22.33	22.37	22.29	9,400
July 07, 2025	22.49	22.38	22.38	22.55	22.36	14,100
July 04, 2025	22.39	22.46	22.46	22.47	22.39	8,476
July 03, 2025	22.38	22.45	22.45	22.52	22.38	6,427
July 02, 2025	22.55	22.35	22.35	22.55	22.34	9,028
June 30, 2025	22.38	22.49	22.49	22.53	22.38	8,500
June 27, 2025	22.27	22.34	22.36	22.48	22.27	9,065
June 26, 2025	22.12	22.26	22.26	22.29	22.12	12,423
June 25, 2025	22.09	22.09	22.09	22.1	22.05	11,848
June 24, 2025	22.14	22.18	22.11	22.22	22.14	12,202
June 23, 2025	21.91	22.05	21.98	22.05	21.9	6,403
June 20, 2025	21.98	21.91	21.91	21.98	21.85	20,600
June 19, 2025	21.81	21.9	21.9	21.9	21.73	16,339
June 18, 2025	21.83	21.86	21.86	21.94	21.83	5,700
June 17, 2025	21.84	21.8	21.8	21.91	21.74	21,000
June 16, 2025	21.83	21.94	21.94	21.94	21.83	700
June 13, 2025	21.85	21.8	21.8	21.87	21.74	13,800
June 12, 2025	21.87	21.91	21.91	21.91	21.82	1,800
June 11, 2025	21.98	21.89	21.89	21.98	21.88	4,337
June 10, 2025	22.01	21.93	21.93	22.01	21.93	5,413
June 09, 2025	21.98	22	22	22.01	21.97	2,800
June 06, 2025	21.98	22.01	22.01	22.05	21.98	2,210
June 05, 2025	21.9	21.91	21.91	21.94	21.87	9,300
June 04, 2025	21.88	21.87	21.87	21.9	21.83	1,642
June 03, 2025	21.91	21.87	21.87	21.95	21.87	5,722
June 02, 2025	21.85	21.91	21.88	21.91	21.77	5,763
May 30, 2025	21.84	21.9	21.9	21.98	21.84	3,800
May 29, 2025	21.98	21.89	21.89	22	21.84	13,243
May 28, 2025	21.97	21.92	21.92	21.99	21.92	7,508
May 27, 2025	21.68	21.8	21.8	21.86	21.68	16,300
May 26, 2025	21.62	21.6	21.6	21.68	21.57	7,426
May 23, 2025	21.39	21.5	21.5	21.54	21.39	34,111
May 22, 2025	21.51	21.49	21.49	21.58	21.49	11,117

iShares Equal Weight Banc & Lifeco ETF (CEW.TO) TSX