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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	56.33	56.28	56.28	56.37	56.28	915
August 12, 2025	55.82	55.82	56.5	55.82	55.82	1
August 11, 2025	55.62	55.82	55.82	55.82	55.62	1,740
August 08, 2025	54.7	54.7	54.7	54.7	54.7	0
August 07, 2025	54.59	54.59	54.59	54.59	54.59	0
August 06, 2025	53.86	53.86	53.86	53.86	53.86	0
August 05, 2025	52.95	52.95	52.95	52.95	52.95	0
August 01, 2025	52.95	52.95	52.95	52.95	52.95	136
July 31, 2025	53.88	53.88	53.88	53.88	53.88	0
July 30, 2025	53.7	53.7	53.7	53.7	53.7	200
July 29, 2025	53.58	53.58	53.58	53.58	53.58	0
July 28, 2025	56.62	53.58	53.58	56.62	53.44	1,336
July 25, 2025	53.97	54.03	54.03	54.03	53.97	1,620
July 24, 2025	54.48	54.57	54.57	54.57	54.43	1,245
July 23, 2025	52.71	54.4	54.4	54.4	52.71	1,007
July 22, 2025	51.71	51.68	51.85	51.71	51.68	1,400
July 21, 2025	51.65	51.65	51.65	51.65	51.65	300
July 18, 2025	51.68	51.68	51.72	51.68	51.68	900
July 17, 2025	51.82	52.15	52.15	52.19	51.82	500
July 16, 2025	51.56	51.29	51.55	51.56	51.15	1,000
July 15, 2025	51.78	51.81	51.81	51.81	51.77	400
July 14, 2025	51.62	51.62	51.62	51.62	51.62	0
July 11, 2025	51.55	51.62	51.62	51.62	51.55	410
July 10, 2025	51.55	51.55	51.55	51.55	51.55	200
July 09, 2025	51.6	51.6	51.6	51.6	51.6	0
July 08, 2025	51.6	51.6	51.6	51.6	51.6	210
July 07, 2025	51.5	51.02	51.02	51.5	51.02	900
July 04, 2025	51.48	51.48	51.48	51.48	51.48	308
July 03, 2025	51.99	52.02	52.02	52.02	51.99	395
July 02, 2025	51.75	51.23	51.23	51.75	51.13	3,300
June 30, 2025	51.7	51.69	51.69	51.78	51.69	3,000
June 27, 2025	52.05	52.05	52.05	52.05	52.05	200
June 26, 2025	50.57	50.57	50.57	50.57	50.57	0
June 25, 2025	50.57	50.57	50.57	50.57	50.57	110
June 24, 2025	50.52	50.29	50.29	50.52	50.29	2,020
June 23, 2025	51.12	50.9	50.28	51.12	50.72	435
June 20, 2025	51.36	51.36	50.73	51.36	51.36	0
June 19, 2025	51.36	51.36	51.36	51.36	51.36	100
June 18, 2025	51.48	51.48	51.48	51.48	51.48	420
June 17, 2025	51.34	51.34	51.34	51.34	51.34	0
June 16, 2025	51.43	51.43	51.34	51.43	51.43	100
June 13, 2025	51.29	50.97	50.97	51.29	50.96	3,000
June 12, 2025	51.31	51.31	51.31	51.31	51.31	0
June 11, 2025	51.49	51.49	51.49	51.49	51.49	0

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