CI Japan Equity Index ETF Hedged - JAPN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	60.61	60.61	60.61	60.61	60.61	1,052
November 06, 2025	61.08	60.75	60.75	61.08	60.75	1,052
November 05, 2025	60.39	60.7	60.7	60.72	60.39	539
November 04, 2025	60.6	60.6	60.6	60.6	60.6	104
November 03, 2025	60.96	60.99	60.99	60.99	60.96	302
October 31, 2025	60.82	60.79	60.79	60.89	60.79	700
October 30, 2025	60.83	60.86	60.86	60.96	60.75	1,600
October 29, 2025	59.76	60.05	60.05	60.12	59.07	5,610
October 28, 2025	60.63	60.65	60.65	60.65	60.63	1,161
October 27, 2025	60.95	61	61	61	60.95	1,001
October 24, 2025	60.35	60.45	60.45	60.45	60.35	200
October 23, 2025	59.7	59.7	59.7	59.7	59.7	0
October 22, 2025	59.74	59.74	59.74	59.74	59.74	121
October 21, 2025	59.71	59.72	59.72	59.72	59.71	300
October 20, 2025	59.79	59.68	59.68	59.79	59.62	7,200
October 17, 2025	58.74	58.95	58.95	58.95	58.67	2,800
October 16, 2025	58.99	58.8	58.8	59.01	58.8	900
October 15, 2025	58.75	58.75	58.75	58.75	58.75	159
October 14, 2025	57.97	58.27	58.27	58.27	57.97	1,106
October 10, 2025	58.35	57.14	57.14	58.35	57.14	1,700
October 09, 2025	59.92	59.87	59.87	59.92	59.75	1,210
October 08, 2025	59.9	59.78	59.78	59.9	59.7	19,705
October 07, 2025	59.78	59.71	59.71	59.78	59.41	800
October 06, 2025	59.99	59.93	59.93	59.99	59.93	1,341
October 03, 2025	57.91	58.39	58.39	58.39	57.91	1,632
October 02, 2025	57.2	57.16	57.16	57.2	57.16	401
October 01, 2025	57.19	57.07	57.07	57.19	57.07	3,712
September 30, 2025	57.53	57.62	57.62	57.62	57.45	2,404
September 29, 2025	57.97	58.04	58.04	58.04	57.97	237
September 26, 2025	58.37	58.37	58.37	58.37	58.37	0
September 25, 2025	58.51	58.39	58.39	58.51	58.39	307
September 24, 2025	58.34	58.34	58.44	58.37	58.34	2,089
September 23, 2025	58.49	58.49	58.49	58.49	58.49	0
September 22, 2025	58.19	58.19	58.08	58.19	58.19	0
September 19, 2025	58.22	58.23	58.23	58.23	58.22	200
September 18, 2025	58.24	58.26	58.26	58.26	58.21	1,000
September 17, 2025	57.88	57.9	57.9	57.9	57.88	230
September 16, 2025	57.9	57.81	57.81	57.9	57.8	600
September 15, 2025	58	58	58	58	58	0
September 12, 2025	58.2	58.2	58.2	58.2	58.2	0
September 11, 2025	58.2	58.2	58.2	58.2	58.2	250
September 10, 2025	57.84	57.83	57.83	57.84	57.83	205
September 09, 2025	57.47	57.47	57.47	57.47	57.47	101
September 08, 2025	58.17	58.45	58.45	58.45	58.12	948
September 05, 2025	57.12	57.33	57.33	57.33	57.12	300
September 04, 2025	57	57	57	57	57	250
September 03, 2025	56.8	56.8	56.8	56.8	56.8	0
September 02, 2025	56.16	56.16	56.16	56.16	56.16	0
August 29, 2025	56.06	56.06	56.16	56.06	56.06	400
August 28, 2025	56.82	56.82	56.82	56.82	56.82	500
August 27, 2025	56.49	56.45	56.45	56.49	56.45	1,515
August 26, 2025	56.67	56.67	56.67	56.67	56.67	101
August 25, 2025	56.93	56.93	56.93	56.93	56.93	200
August 22, 2025	57.08	57.08	57.08	57.08	57.08	100
August 21, 2025	56.86	56.86	56.86	56.86	56.86	0
August 20, 2025	56.81	56.86	56.86	56.86	56.81	235
August 19, 2025	57.23	57	57	57.23	57	1,900
August 18, 2025	57.21	57.15	57.15	57.21	57.15	700
August 15, 2025	56.92	57.24	56.81	57.24	56.92	1,100
August 14, 2025	56.21	56.21	56.21	56.21	56.21	100

CI Japan Equity Index ETF Hedged (JAPN.TO) TSX