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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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