Skip to main content
iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada flag Canada · Delayed Price · Currency is CAD
26.65
+0.05 (0.19%)
At close: Dec 5, 2025

TSX:CEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6026.6626.6026.6526.650.19%12,156
Dec 4, 202526.3326.6626.2926.6026.601.33%2,878
Dec 3, 202526.3026.4026.1826.2526.25-0.04%14,613
Dec 2, 202526.2426.2626.1226.2626.260.65%8,079
Dec 1, 202526.2926.2926.0626.0926.09-1.10%10,666
Nov 28, 202526.2426.3826.1926.3826.380.50%3,823
Nov 27, 202526.2326.3026.2326.2526.250.08%2,601
Nov 26, 202526.2926.3026.1926.2326.23-0.04%23,474
Nov 25, 202526.0626.2626.0626.2426.240.96%14,665
Nov 24, 202525.8926.0525.8325.9925.990.70%31,698
Nov 21, 202525.6125.8725.6125.8125.811.10%15,194
Nov 20, 202525.7925.7925.4825.5325.53-0.20%2,913
Nov 19, 202525.6225.6225.5025.5825.58-0.43%10,271
Nov 18, 202525.5925.7125.5125.6925.63-0.04%10,259
Nov 17, 202525.7725.8425.6525.7025.64-0.19%6,838
Nov 14, 202525.6425.7925.6425.7525.69-0.12%5,049
Nov 13, 202525.9626.0125.7425.7825.72-0.62%60,129
Nov 12, 202525.5425.9425.5425.9425.881.65%8,688
Nov 11, 202525.4825.5725.4725.5225.460.43%5,499
Nov 10, 202525.3925.4125.3125.4125.350.47%10,170
Nov 7, 202525.2925.2925.1125.2925.23-0.39%7,945
Nov 6, 202525.4325.4725.3225.3925.33-0.08%5,646
Nov 5, 202525.5825.5825.3925.4125.35-0.20%13,773
Nov 4, 202525.3325.5125.3325.4625.40-0.16%9,347
Nov 3, 202525.3125.5425.3125.5025.440.71%8,056
Oct 31, 202525.1825.3225.1825.3225.260.56%2,015
Oct 30, 202525.1325.3025.1325.1825.120.12%6,883
Oct 29, 202525.3925.3925.0925.1525.09-1.14%5,455
Oct 28, 202525.4125.4825.3425.4425.38-10,355
Oct 27, 202525.3525.4425.3125.4425.310.71%1,989
Oct 24, 202525.1325.2725.1325.2625.130.72%3,364
Oct 23, 202525.0125.0825.0125.0824.950.40%4,292
Oct 22, 202524.9625.0024.9024.9824.860.12%11,576
Oct 21, 202524.9024.9724.9024.9524.830.18%2,254
Oct 20, 202524.7924.9124.7924.9124.780.71%2,396
Oct 17, 202524.7824.7824.7024.7324.61-0.44%1,802
Oct 16, 202525.1325.1324.7724.8424.72-1.23%67,205
Oct 15, 202525.0725.2725.0725.1525.020.40%42,865
Oct 14, 202524.7425.0924.7125.0524.921.21%38,323
Oct 10, 202524.8624.9424.7524.7524.63-0.12%8,242
Oct 9, 202524.8124.8324.7324.7824.66-0.32%17,498
Oct 8, 202525.0325.0324.8324.8624.74-0.16%4,884
Oct 7, 202525.0025.0624.9024.9024.78-0.34%6,777
Oct 6, 202524.9925.0024.8724.9924.860.46%6,677
Oct 3, 202524.7124.8924.7124.8724.750.57%5,416
Oct 2, 202524.6024.7324.5824.7324.610.04%3,465
Oct 1, 202524.5624.7424.5624.7224.600.65%8,159
Sep 30, 202524.5024.5624.4024.5624.440.16%8,227
Sep 29, 202524.3824.5224.3824.5224.400.49%7,161
Sep 26, 202524.3224.4224.3224.4024.280.58%1,935
Sep 25, 202524.1924.3024.1924.2624.14-0.12%7,650
Sep 24, 202524.4424.4424.2724.2924.17-0.70%4,796
Sep 23, 202524.5024.5624.4624.4624.27-0.16%7,745
Sep 22, 202524.4024.5224.4024.5024.310.33%9,410
Sep 19, 202524.3024.5624.3024.4224.240.66%4,476
Sep 18, 202524.1624.3124.1624.2624.080.33%4,064
Sep 17, 202524.1024.2324.1024.1824.000.46%22,546
Sep 16, 202524.2024.2024.0724.0723.89-0.62%12,298
Sep 15, 202524.1524.2224.1324.2224.040.25%9,266
Sep 12, 202524.2324.2324.1624.1623.98-0.25%4,052
Sep 11, 202524.0224.2424.0224.2224.041.00%6,394
Sep 10, 202523.9224.0223.9223.9823.800.13%1,987
Sep 9, 202523.8423.9923.7623.9523.770.80%12,430
Sep 8, 202523.7023.7823.6923.7623.580.04%4,688
Sep 5, 202523.7423.7623.7023.7523.57-0.29%3,886
Sep 4, 202523.7423.8323.7423.8223.640.85%13,053
Sep 3, 202523.5123.6723.5123.6223.440.68%3,622
Sep 2, 202523.3523.4623.3123.4623.280.09%17,860
Aug 29, 202523.3423.5223.3423.4423.260.39%7,763
Aug 28, 202523.5823.5823.2723.3523.17-0.23%26,482
Aug 27, 202523.2523.4723.2523.4123.230.67%16,085
Aug 26, 202523.0023.2523.0023.2523.071.02%30,774
Aug 25, 202523.1523.1522.9923.0222.78-0.80%8,437
Aug 22, 202523.1023.2423.1023.2022.960.78%6,296
Aug 21, 202522.9723.0822.9523.0222.780.13%2,331
Aug 20, 202522.9522.9922.9222.9922.750.35%13,169
Aug 19, 202522.9323.0222.9122.9122.67-0.13%15,001
Aug 18, 202522.8922.9422.8722.9422.700.13%5,188
Aug 15, 202522.9723.0022.8922.9122.67-9,518
Aug 14, 202522.7522.9122.7522.9122.670.66%3,741
Aug 13, 202522.7022.8122.7022.7622.530.53%8,516
Aug 12, 202522.5022.6722.5022.6422.410.76%6,578
Aug 11, 202522.4222.4722.4222.4722.240.36%8,429
Aug 8, 202522.4422.4422.3522.3922.16-0.53%9,804
Aug 7, 202522.6722.6722.4822.5122.28-0.35%15,653
Aug 6, 202522.5722.6222.5522.5922.360.85%6,021
Aug 5, 202522.3522.4422.3522.4022.170.81%18,708
Aug 1, 202522.1722.2222.0722.2221.99-0.45%7,765
Jul 31, 202522.3422.3822.3122.3222.09-0.31%11,479
Jul 30, 202522.5722.6222.3922.3922.16-0.71%8,950
Jul 29, 202522.6822.6822.5522.5522.32-0.31%6,293
Jul 28, 202522.7322.7322.5822.6222.39-0.75%5,980
Jul 25, 202522.7022.7922.6822.7922.490.35%9,833
Jul 24, 202522.7122.7622.7022.7122.410.04%9,906
Jul 23, 202522.7022.7622.7022.7022.400.31%4,614
Jul 22, 202522.5322.6322.5322.6322.340.04%2,329
Jul 21, 202522.6322.6322.5522.6222.330.09%3,381
Jul 18, 202522.6422.6422.5822.6022.31-0.04%3,613
Jul 17, 202522.4322.6422.4022.6122.320.67%15,482
Jul 16, 202522.3822.4622.3322.4622.170.49%2,380