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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.73	28.1	28.1	28.1	27.73	14,600
February 19, 2026	27.77	27.7	27.7	27.79	27.66	13,423
February 18, 2026	27.87	27.77	27.77	27.87	27.63	19,932
February 17, 2026	27.84	27.93	27.93	28.02	27.83	33,142
February 13, 2026	27.63	27.75	27.75	27.84	27.57	11,200
February 12, 2026	28	27.6	27.6	28	27.56	34,725
February 11, 2026	28.12	27.83	27.83	28.13	27.83	24,309
February 10, 2026	27.99	28.04	28.04	28.11	27.99	16,100
February 09, 2026	27.9	27.92	27.92	27.95	27.85	11,000
February 06, 2026	27.81	27.89	27.89	27.92	27.78	8,141
February 05, 2026	27.53	27.61	27.61	27.74	27.53	12,600
February 04, 2026	27.75	27.66	27.66	27.81	27.66	12,100
February 03, 2026	27.61	27.66	27.66	27.7	27.57	7,900
February 02, 2026	27.15	27.6	27.6	27.62	27.15	32,300
January 30, 2026	27.29	27.12	27.12	27.35	27	21,300
January 29, 2026	27.12	27.36	27.36	27.36	27.12	7,000
January 28, 2026	27.24	27.13	27.13	27.27	27.04	30,842
January 27, 2026	27.4	27.27	27.27	27.48	27.27	12,206
January 26, 2026	27.51	27.45	27.39	27.63	27.39	17,700
January 23, 2026	27.53	27.51	27.45	27.53	27.36	7,900
January 22, 2026	27.68	27.58	27.52	27.72	27.53	29,142
January 21, 2026	27.42	27.54	27.48	27.71	27.36	22,200
January 20, 2026	27.76	27.39	27.39	27.79	27.38	24,546
January 19, 2026	27.77	27.83	27.83	27.85	27.77	12,445
January 16, 2026	28.02	27.9	27.9	28.12	27.89	9,100
January 15, 2026	27.81	28.01	28.01	28.01	27.81	11,343
January 14, 2026	27.69	27.76	27.76	27.79	27.62	20,000
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

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