CI Japan Equity Index ETF (JAPN.TO) TSX
69.07
-0.69(-0.99%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
69.07
-0.69(-0.99%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 69.46 | 69.07 | 69.07 | 69.46 | 69.07 | 439 |
| March 12, 2026 | 69.85 | 69.79 | 69.79 | 70 | 69.69 | 1,756 |
| March 11, 2026 | 70.16 | 70.82 | 70.82 | 70.83 | 70.16 | 1,532 |
| March 10, 2026 | 70.67 | 71.29 | 71.29 | 72.03 | 70.67 | 7,144 |
| March 09, 2026 | 68.71 | 69.99 | 69.99 | 70.03 | 68.71 | 5,294 |
| March 06, 2026 | 69.55 | 69.66 | 69.66 | 69.66 | 69.13 | 1,023 |
| March 05, 2026 | 71.27 | 70.62 | 70.62 | 71.27 | 70.2 | 1,800 |
| March 04, 2026 | 71.6 | 72.15 | 72.15 | 72.18 | 71.56 | 5,309 |
| March 03, 2026 | 72.9 | 71.52 | 71.52 | 72.9 | 69.74 | 17,011 |
| March 02, 2026 | 74.04 | 74.23 | 74.23 | 74.31 | 74 | 5,238 |
| February 27, 2026 | 75.84 | 75.39 | 75.39 | 75.84 | 75.39 | 20,446 |
| February 26, 2026 | 75.35 | 75.36 | 75.36 | 75.5 | 75.26 | 13,000 |
| February 25, 2026 | 75.4 | 75.75 | 75.75 | 75.77 | 75.4 | 1,444 |
| February 24, 2026 | 74.11 | 74.64 | 74.64 | 74.64 | 74.11 | 1,200 |
| February 23, 2026 | 73.92 | 74.05 | 74.05 | 74.21 | 73.92 | 900 |
| February 20, 2026 | 73.75 | 73.75 | 0 | 73.75 | 73.75 | 217 |
| February 19, 2026 | 73.65 | 74.02 | 0 | 74.02 | 73.65 | 700 |
| February 18, 2026 | 74.07 | 73.94 | 0 | 74.07 | 73.8 | 700 |
| February 17, 2026 | 73.54 | 73.27 | 0 | 73.54 | 72.93 | 3,500 |
| February 13, 2026 | 74.07 | 74.22 | 0 | 74.28 | 74.07 | 1,315 |
| February 12, 2026 | 74.27 | 73.77 | 0 | 74.27 | 73.77 | 1,430 |
| February 11, 2026 | 74.6 | 74.16 | 0 | 74.6 | 73.91 | 2,100 |
| February 10, 2026 | 74.24 | 74.04 | 0 | 74.24 | 73.93 | 1,137 |
| February 09, 2026 | 72.84 | 73.43 | 0 | 73.43 | 72.84 | 909 |
| February 06, 2026 | 72.57 | 72.57 | 0 | 72.57 | 72.57 | 200 |
| February 05, 2026 | 70.2 | 70.2 | 0 | 70.2 | 70.2 | 146 |
| February 04, 2026 | 71.39 | 71.07 | 0 | 71.39 | 70.84 | 6,700 |
| February 03, 2026 | 69.12 | 69.39 | 0 | 69.39 | 68.83 | 2,500 |
| February 02, 2026 | 68.23 | 68.32 | 0 | 68.32 | 68.23 | 600 |
| January 30, 2026 | 67.71 | 67.76 | 0 | 67.76 | 67.66 | 900 |
| January 29, 2026 | 66.5 | 66.5 | 0 | 66.5 | 66.5 | 1,201 |
| January 28, 2026 | 66.48 | 66.51 | 0 | 66.51 | 66.32 | 2,700 |
| January 27, 2026 | 67.22 | 67.01 | 0 | 67.22 | 67.01 | 4,300 |
| January 26, 2026 | 67 | 66.84 | 0 | 67 | 66.72 | 7,300 |
| January 23, 2026 | 68.35 | 67.58 | 0 | 68.35 | 67.58 | 4,300 |
| January 22, 2026 | 69.03 | 68.96 | 0 | 69.03 | 68.95 | 600 |
| January 21, 2026 | 68.43 | 68.71 | 0 | 68.72 | 68.43 | 547 |
| January 20, 2026 | 68.01 | 67.9 | 0 | 68.01 | 67.8 | 1,023 |
| January 19, 2026 | 69.39 | 69.27 | 0 | 69.39 | 69.26 | 400 |
| January 16, 2026 | 69.17 | 69.17 | 0 | 69.17 | 69.17 | 0 |
| January 15, 2026 | 68.65 | 68.65 | 0 | 68.65 | 68.65 | 0 |
| January 14, 2026 | 68.7 | 68.66 | 0 | 68.7 | 68.6 | 848 |
| January 13, 2026 | 68.48 | 68.32 | 0 | 68.48 | 68.17 | 30,500 |
| January 12, 2026 | 68.12 | 68.15 | 0 | 68.15 | 68.1 | 17,903 |
| January 09, 2026 | 67.48 | 67.78 | 0 | 67.78 | 67.48 | 3,111 |
| January 08, 2026 | 65.8 | 65.8 | 0 | 65.8 | 65.8 | 218 |
| January 07, 2026 | 65.8 | 65.8 | 0 | 65.8 | 65.8 | 341 |
| January 06, 2026 | 65.55 | 65.53 | 0 | 65.55 | 65.53 | 202 |
| January 05, 2026 | 65 | 65.56 | 0 | 65.61 | 65 | 2,439 |
| January 02, 2026 | 64 | 64.52 | 0 | 64.52 | 64 | 1,500 |
| December 31, 2025 | 63.98 | 63.97 | 0 | 63.99 | 63.94 | 620 |
| December 30, 2025 | 64.21 | 64.21 | 0 | 64.21 | 64.21 | 447 |
| December 29, 2025 | 64.06 | 64.09 | 0 | 64.09 | 64.06 | 224 |
| December 24, 2025 | 63.55 | 63.59 | 0 | 63.6 | 63.55 | 2,600 |
| December 23, 2025 | 64.5 | 64.48 | 0 | 64.5 | 64.48 | 500 |
| December 22, 2025 | 64.28 | 64.49 | 0 | 64.49 | 64.28 | 700 |
| December 19, 2025 | 64.86 | 64.75 | 0 | 64.89 | 64.73 | 2,200 |
| December 18, 2025 | 63.38 | 63.32 | 0 | 63.38 | 63.32 | 412 |
| December 17, 2025 | 63.87 | 63.45 | 0 | 63.87 | 63.45 | 4,743 |
| December 16, 2025 | 63.86 | 63.75 | 0 | 63.86 | 63.69 | 300 |