U.S. markets open in 6 hours 51 minutes

CI Canadian Equity Index ETF (CCDN.NE)

Cboe CA - Cboe CA Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
21.61+0.30 (+1.43%)
Al cierre: 02:43PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202421.5321.5421.5321.5421.5410,400
24 jun 20240.1647 Dividendo
21 jun 202421.5221.5221.4321.4321.272,600
20 jun 202421.5621.5621.5121.5121.341,400
19 jun 202421.5621.5621.5621.5621.39-
18 jun 202421.5521.5621.5321.5621.391,000
17 jun 202421.4921.4921.4921.4921.32-
14 jun 202421.4321.4921.4321.4921.32800
13 jun 202421.9421.9421.6121.6121.441,200
12 jun 202421.9421.9421.8921.8921.72700
11 jun 202421.9421.9621.7821.7821.614,900
10 jun 202421.9421.9621.9421.9621.794,400
07 jun 202421.8821.8821.8821.8821.71800
06 jun 202422.0522.0522.0522.0521.88100
05 jun 202421.9721.9721.9621.9621.79300
04 jun 202421.7321.7921.7321.7921.622,500
03 jun 202421.8921.8921.8921.8921.722,000
31 may 202421.8321.9421.7921.9321.761,800
30 may 202421.8321.9321.7921.9321.76800
29 may 202421.8321.8321.7921.7921.62600
28 may 202422.1322.1322.1122.1221.95900
27 may 202422.2222.2222.2222.2222.05200
24 may 202422.1722.1722.1722.1722.001,500
23 may 202422.3122.3122.3122.3122.14-
22 may 202422.3122.3122.3122.3122.14-
21 may 202422.3122.3122.3122.3122.14200
17 may 202422.2322.2622.2322.2622.09700
16 may 202422.1422.1422.1422.1421.97300
15 may 202422.0522.1422.0522.1421.97200
14 may 202422.0722.0722.0422.0421.871,500
13 may 202422.0922.0922.0622.0621.891,500
10 may 202422.1722.1722.1222.1221.951,500
09 may 202422.2022.2022.1922.1922.022,400
08 may 202421.9721.9721.9721.9721.80100
07 may 202422.1022.1322.0722.0721.901,300
06 may 202421.9922.0421.9822.0421.87600
03 may 202421.7321.7321.7321.7321.56300
02 may 202421.4821.6321.4821.6321.46400
01 may 202421.4821.4821.4821.4821.31100
30 abr 202421.7921.7921.7921.7921.62-
29 abr 202421.8421.8421.7921.7921.622,300
26 abr 202421.6621.6621.6621.6621.49-
25 abr 202421.6621.6621.6621.6621.49-
24 abr 202421.6621.6621.6621.6621.494,500
23 abr 202421.5921.8321.5921.8321.662,900
22 abr 202421.5921.5921.5921.5921.42100
19 abr 202421.6021.6021.6021.6021.431,500
18 abr 202421.4921.4921.4421.4521.296,000
17 abr 202421.4421.4421.4421.4421.28300
16 abr 202421.8321.8321.8321.8321.66-
15 abr 202421.8321.8321.8321.8321.66-
12 abr 202421.9421.9421.8321.8321.664,700
11 abr 202421.9221.9221.9221.9221.75900
10 abr 202421.9721.9821.9621.9821.812,300
09 abr 202422.0822.0822.0722.0721.90500
08 abr 202422.0222.0522.0022.0521.88700
05 abr 202421.9221.9221.9221.9221.75-
04 abr 202421.9221.9221.9221.9221.75-
03 abr 202421.9221.9221.9221.9221.75100
02 abr 202421.9521.9521.9521.9521.78-
01 abr 202421.9521.9521.9521.9521.78-
28 mar 202421.9321.9621.9121.9521.784,100
27 mar 202421.8321.8321.8321.8321.66300
26 mar 202421.7421.7421.7421.7421.57700
25 mar 202421.7821.7821.7821.7821.611,500
22 mar 202421.8821.8821.8821.8821.71-
21 mar 202421.8821.8821.8821.8821.71300
21 mar 20240.1232 Dividendo
20 mar 202421.7621.7921.7621.7921.502,100
19 mar 202421.7321.7321.7321.7321.441,800
18 mar 202421.6521.7221.6521.7021.412,600
15 mar 202421.6521.7221.6521.7221.432,100
14 mar 202421.6621.6621.6621.6621.371,400
13 mar 202421.8021.8021.8021.8021.51600
12 mar 202421.6121.6221.6121.6221.331,900
11 mar 202421.5621.5621.5621.5621.27-
08 mar 202421.5621.5621.5621.5621.27800
07 mar 202421.5521.6021.5521.6021.313,400
06 mar 202421.4821.4921.4621.4621.171,500
05 mar 202421.4421.4421.3821.3821.101,200
04 mar 202421.3721.3721.3721.3721.09200
01 mar 202421.4121.4121.4121.4121.13400
29 feb 202421.2021.2021.2021.2020.92100
28 feb 202421.1321.1321.1321.1320.85900
27 feb 202421.1121.1121.1121.1120.83-
26 feb 202421.1121.1121.1121.1120.83400
23 feb 202421.1821.1921.1821.1920.911,200
22 feb 202420.9220.9220.9220.9220.64-
21 feb 202420.9320.9320.9220.9220.641,300
20 feb 202421.0121.0121.0121.0120.73100
16 feb 202420.6020.6020.6020.6020.33-
15 feb 202420.6020.6020.6020.6020.33-
14 feb 202420.6020.6320.6020.6020.331,200
13 feb 202420.8420.8420.8420.8420.56-
12 feb 202420.8420.8420.8420.8420.56400
09 feb 202420.8320.8320.8320.8320.55-
08 feb 202420.8320.8320.8320.8320.55-
07 feb 202420.8320.8320.8320.8320.55-
06 feb 202420.8320.8320.8320.8320.55-
05 feb 202420.8320.8320.8320.8320.55-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...