Skip to main content
iShares Equal Weight Banc & Lifeco ETF (TSX:CEW)
Canada flag Canada · Delayed Price · Currency is CAD
30.22
+0.11 (0.37%)
Apr 28, 2026, 3:59 PM EST

TSX:CEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0730.3330.0730.2230.220.37%14,730
Apr 27, 202630.0030.1430.0030.1130.11-0.33%24,653
Apr 24, 202630.1430.3630.1430.2130.140.27%160,380
Apr 23, 202629.8930.2329.8930.1330.060.47%19,803
Apr 22, 202630.1430.1429.9529.9929.92-0.23%13,644
Apr 21, 202630.2130.2530.0630.0629.99-0.50%43,509
Apr 20, 202630.1230.2830.1230.2130.140.17%12,604
Apr 17, 202629.8730.3129.8730.1630.091.34%14,184
Apr 16, 202629.8929.9129.7029.7629.69-0.37%25,393
Apr 15, 202629.6129.8729.6129.8729.800.88%2,516
Apr 14, 202629.2729.6229.2729.6129.551.16%46,385
Apr 13, 202628.8629.2828.7529.2729.211.14%26,912
Apr 10, 202628.8228.9928.8228.9428.880.42%18,578
Apr 9, 202628.4728.8228.4728.8228.761.09%17,679
Apr 8, 202628.4428.5128.4028.5128.452.00%14,702
Apr 7, 202627.7927.9627.7327.9527.890.47%24,592
Apr 6, 202627.6527.8727.6527.8227.760.58%9,904
Apr 2, 202627.2827.6627.2827.6627.600.47%12,624
Apr 1, 202627.4227.6827.4227.5327.471.25%36,428
Mar 31, 202626.8327.2026.7727.1927.132.37%42,152
Mar 30, 202626.7526.9126.5126.5626.50-0.04%16,452
Mar 27, 202626.7626.7626.5526.5726.51-1.41%7,810
Mar 26, 202627.0127.3126.9326.9526.89-1.25%6,456
Mar 25, 202627.3127.3727.2427.2927.170.85%9,634
Mar 24, 202626.7427.1526.7227.0626.940.30%30,603
Mar 23, 202626.7227.0326.7226.9826.861.97%13,800
Mar 20, 202626.6826.6826.3626.4626.34-1.01%16,721
Mar 19, 202626.9726.9726.6726.7326.61-1.47%7,519
Mar 18, 202627.2027.4327.1027.1327.01-0.62%10,163
Mar 17, 202627.3427.4527.3027.3027.180.52%7,887
Mar 16, 202626.9227.2126.9227.1627.041.61%6,545
Mar 13, 202626.9527.0426.7226.7326.61-0.26%7,341
Mar 12, 202626.9326.9826.7826.8026.68-1.40%8,237
Mar 11, 202627.1227.2827.1027.1827.060.07%4,075
Mar 10, 202627.0427.3727.0027.1627.040.78%21,085
Mar 9, 202626.7526.9926.5426.9526.83-0.77%38,648
Mar 6, 202627.1327.2627.0927.1627.04-1.95%11,824
Mar 5, 202627.7427.8627.5427.7027.58-0.68%16,869
Mar 4, 202627.8827.9427.8327.8927.770.54%9,370
Mar 3, 202627.6427.8427.4427.7427.62-1.28%17,710
Mar 2, 202627.7128.1527.5828.1027.970.07%24,859
Feb 27, 202628.3928.3928.0828.0827.95-1.44%11,217
Feb 26, 202628.3928.5528.3228.4928.360.99%14,830
Feb 25, 202627.8328.2627.8328.2128.081.99%10,317
Feb 24, 202627.7927.7927.5027.6627.54-0.68%6,934
Feb 23, 202628.0728.2027.7027.8527.66-0.89%5,627
Feb 20, 202627.7328.1027.7328.1027.911.44%14,570
Feb 19, 202627.7727.7927.6627.7027.52-0.25%13,423
Feb 18, 202627.8727.8727.6327.7727.58-0.57%19,932
Feb 17, 202627.8428.0227.8327.9327.740.65%33,142
Feb 13, 202627.6327.8427.5727.7527.560.54%11,157
Feb 12, 202628.0028.0027.5627.6027.42-0.83%34,725
Feb 11, 202628.1228.1327.8327.8327.64-0.75%24,309
Feb 10, 202627.9928.1127.9928.0427.850.43%16,079
Feb 9, 202627.9027.9527.8527.9227.730.11%10,993
Feb 6, 202627.8127.9227.7827.8927.701.01%8,141
Feb 5, 202627.5327.7427.5327.6127.43-0.18%12,589
Feb 4, 202627.7527.8127.6627.6627.48-12,070
Feb 3, 202627.6127.7027.5727.6627.480.22%7,888
Feb 2, 202627.1527.6227.1527.6027.421.77%32,260
Jan 30, 202627.2927.3527.0027.1226.94-0.88%21,274
Jan 29, 202627.1227.3627.1227.3627.180.85%6,986
Jan 28, 202627.2427.2727.0427.1326.95-0.51%30,842
Jan 27, 202627.4027.4827.2727.2727.09-0.66%12,206
Jan 26, 202627.5127.6327.3927.4527.21-0.22%17,680
Jan 23, 202627.5327.5327.3627.5127.26-0.25%7,897
Jan 22, 202627.6827.7227.5327.5827.330.15%29,142
Jan 21, 202627.4227.7127.3627.5427.290.55%22,177
Jan 20, 202627.7627.7927.3827.3927.15-1.58%24,546
Jan 19, 202627.7727.8527.7727.8327.58-0.25%12,445
Jan 16, 202628.0228.1227.8927.9027.65-0.39%9,050
Jan 15, 202627.8128.0127.8128.0127.760.90%11,343
Jan 14, 202627.6927.7927.6227.7627.510.25%19,952
Jan 13, 202627.9427.9427.6527.6927.44-0.82%36,773
Jan 12, 202627.8727.9327.7827.9227.67-0.11%20,153
Jan 9, 202627.8528.0227.8527.9527.700.40%29,829
Jan 8, 202627.7927.9927.7927.8427.590.11%23,884
Jan 7, 202627.8827.9027.7827.8127.56-0.43%11,025
Jan 6, 202627.9928.1127.9227.9327.68-0.18%52,300
Jan 5, 202627.6128.0627.6127.9827.731.38%18,988
Jan 2, 202627.5627.6527.4927.6027.350.29%17,200
Dec 31, 202527.6227.6227.5227.5227.27-0.33%9,483
Dec 30, 202527.7027.7027.6127.6127.36-0.61%3,274
Dec 29, 202527.6227.8027.6227.7827.470.47%11,861
Dec 24, 202527.6427.7327.6327.6527.34-4,930
Dec 23, 202527.5927.7527.5927.6527.340.22%3,167
Dec 22, 202527.5327.6627.4527.5927.280.36%12,086
Dec 19, 202527.4727.6427.4727.4927.180.11%16,648
Dec 18, 202527.2527.4627.2527.4627.151.07%4,185
Dec 17, 202527.4827.4827.1227.1726.87-1.06%36,925
Dec 16, 202527.3527.4627.3527.4627.150.11%34,948
Dec 15, 202527.3227.5127.3227.4327.120.62%12,700
Dec 12, 202527.2927.3127.2527.2626.950.07%19,855
Dec 11, 202527.0727.2627.0727.2426.940.52%19,340
Dec 10, 202526.8127.1026.8127.1026.801.08%8,741
Dec 9, 202526.6826.8926.6826.8126.510.60%5,334
Dec 8, 202526.6226.7026.6026.6526.35-3,475
Dec 5, 202526.6026.6626.6026.6526.350.19%12,156
Dec 4, 202526.3326.6626.2926.6026.301.33%2,878
Dec 3, 202526.3026.4026.1826.2525.96-0.04%14,613