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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.94	27.69	27.69	27.94	27.65	36,800
January 12, 2026	27.87	27.92	27.92	27.93	27.78	20,200
January 09, 2026	27.85	27.95	27.95	28.02	27.85	29,829
January 08, 2026	27.79	27.84	27.84	27.99	27.79	23,900
January 07, 2026	27.88	27.81	27.81	27.9	27.78	11,025
January 06, 2026	27.99	27.93	27.93	28.11	27.92	52,300
January 05, 2026	27.61	27.98	27.98	28.06	27.61	19,000
January 02, 2026	27.56	27.6	27.6	27.65	27.49	17,200
December 31, 2025	27.62	27.52	27.52	27.62	27.52	9,500
December 30, 2025	27.7	27.61	27.61	27.7	27.61	3,300
December 29, 2025	27.62	27.78	27.72	27.8	27.62	11,900
December 23, 2025	27.59	27.65	27.65	27.75	27.59	3,200
December 22, 2025	27.53	27.59	27.59	27.66	27.45	12,100
December 19, 2025	27.47	27.49	27.49	27.64	27.47	16,648
December 18, 2025	27.25	27.46	27.46	27.46	27.25	4,200
December 17, 2025	27.48	27.17	27.17	27.48	27.12	36,925
December 16, 2025	27.35	27.46	27.46	27.46	27.35	34,948
December 15, 2025	27.32	27.43	27.43	27.51	27.32	12,700
December 12, 2025	27.29	27.26	27.26	27.31	27.25	19,900
December 11, 2025	27.07	27.24	27.24	27.26	27.07	19,340
December 10, 2025	26.81	27.1	27.1	27.1	26.81	8,741
December 09, 2025	26.68	26.81	26.81	26.89	26.68	5,334
December 08, 2025	26.62	26.65	26.65	26.7	26.6	3,500
December 05, 2025	26.6	26.65	26.65	26.66	26.6	12,156
December 04, 2025	26.33	26.6	26.6	26.66	26.29	2,878
December 03, 2025	26.3	26.25	26.25	26.4	26.18	14,613
December 02, 2025	26.24	26.26	26.26	26.26	26.12	8,100
December 01, 2025	26.29	26.09	26.09	26.29	26.06	10,700
November 28, 2025	26.24	26.38	26.38	26.38	26.19	3,823
November 27, 2025	26.23	26.25	26.25	26.3	26.23	2,601
November 26, 2025	26.29	26.23	26.23	26.3	26.19	23,500
November 25, 2025	26.06	26.24	26.24	26.26	26.06	14,700
November 24, 2025	25.89	25.99	25.99	26.05	25.83	31,700
November 21, 2025	25.61	25.81	25.81	25.87	25.61	15,200
November 20, 2025	25.79	25.53	25.53	25.79	25.48	2,913
November 19, 2025	25.62	25.58	25.58	25.62	25.5	10,300
November 18, 2025	25.59	25.69	25.63	25.71	25.51	10,300
November 17, 2025	25.77	25.7	25.64	25.84	25.65	6,838
November 14, 2025	25.64	25.75	25.69	25.79	25.64	5,049
November 13, 2025	25.96	25.78	25.78	26.01	25.74	60,129
November 12, 2025	25.54	25.94	25.94	25.94	25.54	8,700
November 11, 2025	25.48	25.52	25.52	25.57	25.47	5,500
November 10, 2025	25.39	25.41	25.41	25.41	25.31	10,200
November 07, 2025	25.29	25.29	25.29	25.29	25.11	7,945
November 06, 2025	25.43	25.39	25.39	25.47	25.32	5,646
November 05, 2025	25.58	25.41	25.41	25.58	25.39	13,800
November 04, 2025	25.33	25.46	25.46	25.51	25.33	9,347
November 03, 2025	25.31	25.5	25.5	25.54	25.31	8,100
October 31, 2025	25.18	25.32	25.32	25.32	25.18	2,015
October 30, 2025	25.13	25.18	25.18	25.3	25.13	6,900
October 29, 2025	25.39	25.15	25.15	25.39	25.09	5,500
October 28, 2025	25.41	25.44	25.44	25.48	25.34	10,400
October 27, 2025	25.35	25.44	25.38	25.44	25.31	2,000
October 24, 2025	25.13	25.26	25.26	25.27	25.13	3,364
October 23, 2025	25.01	25.08	25.08	25.08	25.01	4,300
October 22, 2025	24.96	24.98	24.98	25	24.9	11,600
October 21, 2025	24.9	24.95	24.95	24.97	24.9	2,300
October 20, 2025	24.79	24.91	24.91	24.91	24.79	2,400
October 17, 2025	24.78	24.73	24.73	24.78	24.7	1,802
October 16, 2025	25.13	24.84	24.84	25.13	24.77	67,205

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