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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.75	73.75	73.75	73.75	73.75	217
February 19, 2026	73.65	74.02	74.02	74.02	73.65	672
February 18, 2026	74.07	73.94	73.94	74.07	73.8	700
February 17, 2026	73.54	73.27	73.27	73.54	72.93	3,500
February 13, 2026	74.07	74.22	74.22	74.28	74.07	1,315
February 12, 2026	74.27	73.77	73.77	74.27	73.77	1,430
February 11, 2026	74.6	74.16	74.16	74.6	73.91	2,100
February 10, 2026	74.24	74.04	74.04	74.24	73.93	1,137
February 09, 2026	72.84	73.43	73.43	73.43	72.84	909
February 06, 2026	72.57	72.57	72.57	72.57	72.57	200
February 05, 2026	70.2	70.2	70.2	70.2	70.2	146
February 04, 2026	71.39	71.07	71.07	71.39	70.84	6,700
February 03, 2026	69.12	69.39	69.39	69.39	68.83	2,500
February 02, 2026	68.23	68.32	68.32	68.32	68.23	600
January 30, 2026	67.71	67.76	67.76	67.76	67.66	897
January 29, 2026	66.5	66.5	66.5	66.5	66.5	1,201
January 28, 2026	66.48	66.51	66.51	66.51	66.32	2,700
January 27, 2026	67.22	67.01	67.01	67.22	67.01	4,300
January 26, 2026	67	66.84	66.84	67	66.72	7,300
January 23, 2026	68.35	67.58	67.58	68.35	67.58	4,272
January 22, 2026	69.03	68.96	68.96	69.03	68.95	596
January 21, 2026	68.43	68.71	68.71	68.72	68.43	547
January 20, 2026	68.01	67.9	67.9	68.01	67.8	1,023
January 19, 2026	69.39	69.27	69.27	69.39	69.26	400
January 16, 2026	69.17	69.17	69.17	69.17	69.17	0
January 15, 2026	68.65	68.65	68.65	68.65	68.65	0
January 14, 2026	68.7	68.66	68.66	68.7	68.6	848
January 13, 2026	68.48	68.32	68.32	68.48	68.17	30,500
January 12, 2026	68.12	68.15	68.15	68.15	68.1	17,903
January 09, 2026	67.48	67.78	67.78	67.78	67.48	3,111
January 08, 2026	65.8	65.8	65.8	65.8	65.8	218
January 07, 2026	65.8	65.8	65.8	65.8	65.8	341
January 06, 2026	65.6	65.53	65.53	65.6	65.53	202
January 05, 2026	65	65.56	65.56	65.61	65	2,439
January 02, 2026	64	64.52	64.52	64.52	64	1,500
December 31, 2025	63.98	63.97	63.97	63.99	63.94	620
December 30, 2025	64.21	64.21	64.21	64.21	64.21	447
December 29, 2025	64.06	64.09	64.09	64.09	64.06	224
December 23, 2025	64.5	64.48	64.48	64.5	64.48	484
December 22, 2025	64.28	64.49	63.93	64.49	64.28	700
December 19, 2025	64.86	64.75	64.75	64.89	64.73	2,188
December 18, 2025	63.38	63.32	63.32	63.38	63.32	412
December 17, 2025	63.87	63.45	63.45	63.87	63.45	4,743
December 16, 2025	63.86	63.75	63.75	63.86	63.69	300
December 15, 2025	64.77	64.77	64.77	64.77	64.77	114
December 12, 2025	64.1	64.1	64.1	64.1	64.1	103
December 11, 2025	63.88	63.88	63.88	63.88	63.88	900
December 10, 2025	63.65	63.96	63.96	63.96	63.65	500
December 09, 2025	63.85	63.76	63.76	63.85	63.76	324
December 08, 2025	63.11	63.11	63.11	63.11	63.11	200
December 05, 2025	63.18	63.18	63.18	63.18	63.18	103
December 04, 2025	62.99	62.99	62.99	62.99	62.99	103
December 03, 2025	62.43	62.49	62.49	62.49	62.43	232
December 02, 2025	62.58	62.59	62.59	62.64	62.53	1,305
December 01, 2025	63.08	63.08	63.08	63.08	63.08	0
November 28, 2025	63.13	63.13	63.13	63.13	63.13	145
November 27, 2025	62.88	63.33	63.33	63.34	62.78	2,042
November 26, 2025	63	63	63	63	63	111
November 25, 2025	61.65	62.09	62.09	62.09	61.65	711
November 24, 2025	61.97	61.97	61.97	61.97	61.97	200

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