Skip to main content
iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada flag Canada · Delayed Price · Currency is CAD
27.16
-0.54 (-1.95%)
At close: Mar 6, 2026

TSX:CEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1327.2627.0927.1627.16-1.95%11,824
Mar 5, 202627.7427.8627.5427.7027.70-0.68%16,869
Mar 4, 202627.8827.9427.8327.8927.890.54%9,370
Mar 3, 202627.6427.8427.4427.7427.74-1.28%17,710
Mar 2, 202627.7128.1527.5828.1028.100.07%24,859
Feb 27, 202628.3928.3928.0828.0828.08-1.44%11,217
Feb 26, 202628.3928.5528.3228.4928.490.99%14,830
Feb 25, 202627.8328.2627.8328.2128.211.99%10,317
Feb 24, 202627.7927.7927.5027.6627.66-0.68%6,934
Feb 23, 202628.0728.2027.7027.8527.79-0.89%5,627
Feb 20, 202627.7328.1027.7328.1028.041.44%14,570
Feb 19, 202627.7727.7927.6627.7027.64-0.25%13,423
Feb 18, 202627.8727.8727.6327.7727.71-0.57%19,932
Feb 17, 202627.8428.0227.8327.9327.870.65%33,142
Feb 13, 202627.6327.8427.5727.7527.690.54%11,157
Feb 12, 202628.0028.0027.5627.6027.54-0.83%34,725
Feb 11, 202628.1228.1327.8327.8327.77-0.75%24,309
Feb 10, 202627.9928.1127.9928.0427.980.43%16,079
Feb 9, 202627.9027.9527.8527.9227.860.11%10,993
Feb 6, 202627.8127.9227.7827.8927.831.01%8,141
Feb 5, 202627.5327.7427.5327.6127.55-0.18%12,589
Feb 4, 202627.7527.8127.6627.6627.60-12,070
Feb 3, 202627.6127.7027.5727.6627.600.22%7,888
Feb 2, 202627.1527.6227.1527.6027.541.77%32,260
Jan 30, 202627.2927.3527.0027.1227.06-0.88%21,274
Jan 29, 202627.1227.3627.1227.3627.300.85%6,986
Jan 28, 202627.2427.2727.0427.1327.07-0.51%30,842
Jan 27, 202627.4027.4827.2727.2727.21-0.66%12,206
Jan 26, 202627.5127.6327.3927.4527.33-0.22%17,680
Jan 23, 202627.5327.5327.3627.5127.39-0.25%7,897
Jan 22, 202627.6827.7227.5327.5827.460.15%29,142
Jan 21, 202627.4227.7127.3627.5427.420.55%22,177
Jan 20, 202627.7627.7927.3827.3927.27-1.58%24,546
Jan 19, 202627.7727.8527.7727.8327.71-0.25%12,445
Jan 16, 202628.0228.1227.8927.9027.78-0.39%9,050
Jan 15, 202627.8128.0127.8128.0127.880.90%11,343
Jan 14, 202627.6927.7927.6227.7627.640.25%19,952
Jan 13, 202627.9427.9427.6527.6927.57-0.82%36,773
Jan 12, 202627.8727.9327.7827.9227.79-0.11%20,153
Jan 9, 202627.8528.0227.8527.9527.820.40%29,829
Jan 8, 202627.7927.9927.7927.8427.720.11%23,884
Jan 7, 202627.8827.9027.7827.8127.69-0.43%11,025
Jan 6, 202627.9928.1127.9227.9327.80-0.18%52,300
Jan 5, 202627.6128.0627.6127.9827.851.38%18,988
Jan 2, 202627.5627.6527.4927.6027.480.29%17,200
Dec 31, 202527.6227.6227.5227.5227.40-0.33%9,483
Dec 30, 202527.7027.7027.6127.6127.49-0.61%3,274
Dec 29, 202527.6227.8027.6227.7827.590.47%11,861
Dec 24, 202527.6427.7327.6327.6527.46-4,930
Dec 23, 202527.5927.7527.5927.6527.460.22%3,167
Dec 22, 202527.5327.6627.4527.5927.400.36%12,086
Dec 19, 202527.4727.6427.4727.4927.300.11%16,648
Dec 18, 202527.2527.4627.2527.4627.271.07%4,185
Dec 17, 202527.4827.4827.1227.1726.99-1.06%36,925
Dec 16, 202527.3527.4627.3527.4627.270.11%34,948
Dec 15, 202527.3227.5127.3227.4327.240.62%12,700
Dec 12, 202527.2927.3127.2527.2627.080.07%19,855
Dec 11, 202527.0727.2627.0727.2427.060.52%19,340
Dec 10, 202526.8127.1026.8127.1026.921.08%8,741
Dec 9, 202526.6826.8926.6826.8126.630.60%5,334
Dec 8, 202526.6226.7026.6026.6526.47-3,475
Dec 5, 202526.6026.6626.6026.6526.470.19%12,156
Dec 4, 202526.3326.6626.2926.6026.421.33%2,878
Dec 3, 202526.3026.4026.1826.2526.07-0.04%14,613
Dec 2, 202526.2426.2626.1226.2626.080.65%8,079
Dec 1, 202526.2926.2926.0626.0925.91-1.10%10,666
Nov 28, 202526.2426.3826.1926.3826.200.50%3,823
Nov 27, 202526.2326.3026.2326.2526.070.08%2,601
Nov 26, 202526.2926.3026.1926.2326.05-0.04%23,474
Nov 25, 202526.0626.2626.0626.2426.060.96%14,665
Nov 24, 202525.8926.0525.8325.9925.810.70%31,698
Nov 21, 202525.6125.8725.6125.8125.641.10%15,194
Nov 20, 202525.7925.7925.4825.5325.36-0.20%2,913
Nov 19, 202525.6225.6225.5025.5825.41-0.43%10,271
Nov 18, 202525.5925.7125.5125.6925.45-0.04%10,259
Nov 17, 202525.7725.8425.6525.7025.46-0.19%6,838
Nov 14, 202525.6425.7925.6425.7525.51-0.12%5,049
Nov 13, 202525.9626.0125.7425.7825.54-0.62%60,129
Nov 12, 202525.5425.9425.5425.9425.701.65%8,688
Nov 11, 202525.4825.5725.4725.5225.280.43%5,499
Nov 10, 202525.3925.4125.3125.4125.180.47%10,170
Nov 7, 202525.2925.2925.1125.2925.06-0.39%7,945
Nov 6, 202525.4325.4725.3225.3925.16-0.08%5,646
Nov 5, 202525.5825.5825.3925.4125.18-0.20%13,773
Nov 4, 202525.3325.5125.3325.4625.22-0.16%9,347
Nov 3, 202525.3125.5425.3125.5025.260.71%8,056
Oct 31, 202525.1825.3225.1825.3225.090.56%2,015
Oct 30, 202525.1325.3025.1325.1824.950.12%6,883
Oct 29, 202525.3925.3925.0925.1524.92-1.14%5,455
Oct 28, 202525.4125.4825.3425.4425.20-10,355
Oct 27, 202525.3525.4425.3125.4425.140.71%1,989
Oct 24, 202525.1325.2725.1325.2624.960.72%3,364
Oct 23, 202525.0125.0825.0125.0824.790.40%4,292
Oct 22, 202524.9625.0024.9024.9824.690.12%11,576
Oct 21, 202524.9024.9724.9024.9524.660.18%2,254
Oct 20, 202524.7924.9124.7924.9124.610.71%2,396
Oct 17, 202524.7824.7824.7024.7324.44-0.44%1,802
Oct 16, 202525.1325.1324.7724.8424.55-1.23%67,205
Oct 15, 202525.0725.2725.0725.1524.850.40%42,865
Oct 14, 202524.7425.0924.7125.0524.761.21%38,323