Skip to main content
CI Canadian Equity Index ETF (NEO:CCDN)
Canada flag Canada · Delayed Price · Currency is CAD
33.09
-0.36 (-1.08%)
At close: Mar 6, 2026

NEO:CCDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.1933.1933.0733.0933.09-1.08%3,850
Mar 5, 202633.5133.5333.2533.4533.45-1.01%2,100
Mar 4, 202633.8833.8933.7533.7933.790.69%16,378
Mar 3, 202633.5633.5633.5633.5633.56-2.13%4,040
Mar 2, 202634.2334.3134.2334.2934.290.35%3,479
Feb 27, 202634.2634.2634.1734.1734.17-0.26%22,877
Feb 26, 202634.0434.2733.9434.2634.260.53%24,103
Feb 25, 202633.8834.0833.8834.0834.080.89%22,887
Feb 24, 202633.6033.7833.5533.7833.780.48%30,900
Feb 23, 202633.6033.6233.5033.6233.620.12%1,001
Feb 20, 202633.4633.5933.4633.5833.580.51%8,610
Feb 19, 202633.3533.4133.2933.4133.410.78%1,800
Feb 18, 202633.2733.2733.1533.1533.151.50%6,598
Feb 17, 202632.6932.6932.4832.6632.66-0.37%960
Feb 13, 202632.6932.8632.6932.7832.781.11%8,414
Feb 12, 202633.1833.1832.4232.4232.42-1.85%2,858
Feb 10, 202633.0333.0333.0333.0333.030.58%1,300
Feb 9, 202632.5932.8432.5832.8432.841.77%17,909
Feb 6, 202632.2232.2732.2232.2732.271.03%2,431
Feb 5, 202631.8831.9431.8731.9431.94-1.24%6,171
Feb 4, 202632.2632.3432.2632.3432.340.87%1,641
Feb 3, 202632.0632.0632.0632.0632.060.38%217
Feb 2, 202631.7431.9531.7431.9431.940.63%3,480
Jan 30, 202632.4132.4131.7331.7431.74-3.32%30,548
Jan 29, 202632.9832.9832.6532.8332.83-0.39%848
Jan 28, 202632.9532.9632.9432.9632.960.03%26,254
Jan 26, 202633.0233.0232.9532.9532.950.06%3,430
Jan 23, 202632.8832.9332.8832.9332.930.55%21,507
Jan 21, 202632.6632.7532.6132.7532.750.12%15,015
Jan 20, 202632.9732.9732.7132.7132.71-0.37%613
Jan 19, 202632.6232.8532.6232.8332.830.06%1,120
Jan 16, 202632.7232.8132.7232.8132.81-0.12%700
Jan 15, 202632.8532.8532.8532.8532.850.83%300
Jan 14, 202632.7532.7532.5832.5832.58-0.37%3,161
Jan 13, 202632.7032.7032.7032.7032.700.49%700
Jan 12, 202632.5332.6032.5332.5432.540.40%4,353
Jan 9, 202632.3632.4732.3432.4132.411.09%3,847
Jan 8, 202632.0632.0632.0632.0632.060.19%596
Jan 7, 202631.9732.0031.9732.0032.00-0.34%41,300
Jan 6, 202632.0732.1132.0732.1132.110.19%200
Jan 5, 202632.0232.0532.0232.0532.051.30%98,875
Jan 2, 202631.5531.6731.5531.6431.640.44%3,250
Dec 31, 202531.5831.5831.5031.5031.50-0.88%16,450
Dec 30, 202531.7831.7831.7831.7831.780.28%300
Dec 29, 202531.5531.7131.5531.6931.690.13%9,942
Dec 24, 202531.6531.6531.6531.6531.65-0.28%700
Dec 23, 202531.7431.7431.7431.7431.74-0.50%52,200
Dec 22, 202531.8831.9531.8831.9031.730.60%10,546
Dec 19, 202531.6031.7131.6031.7131.541.83%39,205
Dec 16, 202531.1431.1431.1431.1430.97-0.89%800
Dec 15, 202531.3431.4231.3431.4231.25-0.06%5,042
Dec 12, 202531.6731.6731.4431.4431.27-0.47%7,000
Dec 11, 202531.4831.5931.4831.5931.421.45%1,124
Dec 10, 202531.1431.1431.1131.1430.97-0.06%4,450
Dec 9, 202531.0131.1631.0131.1630.990.26%2,033
Dec 8, 202531.0831.0831.0831.0830.91-0.13%6,390
Dec 5, 202531.1331.1331.1231.1230.95-0.73%13,000
Dec 4, 202531.2731.3531.2631.3531.181.06%2,000
Dec 3, 202530.9931.0230.9931.0230.850.45%195,613
Dec 2, 202530.8230.8830.8230.8830.71-0.77%64,141
Dec 1, 202531.0931.1231.0931.1230.95-0.26%6,290
Nov 28, 202531.2031.2031.2031.2031.030.45%800
Nov 27, 202531.0331.0631.0331.0630.890.36%721
Nov 26, 202530.9130.9530.9130.9530.780.75%29,030
Nov 25, 202530.5730.7230.5730.7230.551.19%968
Nov 24, 202530.3930.3930.3630.3630.201.23%2,005
Nov 21, 202529.7429.9929.7429.9929.83-0.17%2,771
Nov 19, 202530.0630.0629.9730.0429.880.40%7,100
Nov 18, 202529.6629.9229.6629.9229.76-0.33%3,900
Nov 17, 202530.1030.1030.0230.0229.86-0.37%200
Nov 14, 202529.7730.1329.7730.1329.970.10%2,711
Nov 13, 202530.1030.1030.1030.1029.94-1.57%217
Nov 12, 202530.4030.5830.4030.5830.411.19%1,292
Nov 11, 202530.2230.2230.2230.2230.060.60%250
Nov 10, 202530.0530.0529.9930.0429.882.14%4,900
Nov 7, 202529.4129.4129.4129.4129.25-1.24%341
Nov 6, 202529.7829.7829.7829.7829.62-0.67%149
Nov 5, 202529.8929.9829.8929.9829.820.81%7,067
Nov 4, 202529.6829.7429.6829.7429.58-1.00%929
Nov 3, 202530.1230.1229.9630.0429.880.37%1,966
Oct 31, 202530.0530.0829.9329.9329.77-0.37%8,100
Oct 30, 202529.9430.0429.9430.0429.88-0.17%1,795
Oct 29, 202530.0930.0930.0930.0929.93-0.30%18,023
Oct 28, 202530.1230.2129.6930.1830.020.50%27,370
Oct 27, 202530.1230.1229.9430.0329.87-0.27%3,466
Oct 24, 202530.1330.1730.1030.1129.950.43%15,567
Oct 23, 202529.9330.0429.9329.9829.821.08%16,300
Oct 22, 202529.6629.6629.6629.6629.50-0.10%592
Oct 21, 202529.7029.7029.6029.6929.53-1.62%1,500
Oct 20, 202530.1830.1830.1830.1830.020.84%1,623
Oct 17, 202529.9129.9329.7729.9329.77-1.42%9,300
Oct 16, 202530.4330.4330.3430.3630.20-0.03%5,221
Oct 15, 202530.3830.3830.3730.3730.210.60%5,589
Oct 14, 202529.8530.1929.8430.1930.031.11%2,369
Oct 10, 202530.0830.0829.8129.8629.70-1.09%2,800
Oct 8, 202530.1930.2130.1730.1930.030.30%6,481
Oct 7, 202530.2930.2930.1030.1029.94-0.92%84,401
Oct 6, 202530.4530.4530.3730.3830.220.50%81,615
Oct 3, 202530.2230.2330.1330.2330.071.61%4,408
Oct 2, 202529.7529.7529.7529.7529.59-0.53%1,250