CI Japan Equity Index ETF (TSX:JAPN.B)
Canada
· Delayed Price · Currency is CAD 42.03
-0.11 (-0.26%)
Dec 2, 2025, 9:30 AM EST
TSX:JAPN.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.83% | 2,600 |
| Dec 3, 2025 | 41.74 | 41.97 | 41.73 | 41.97 | 41.97 | 0.05% | 2,700 |
| Dec 2, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.97% | 200 |
| Nov 26, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 1.00% | 100 |
| Nov 25, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.58% | 100 |
| Nov 24, 2025 | 41.66 | 41.70 | 41.66 | 41.70 | 41.70 | 0.97% | 426 |
| Nov 21, 2025 | 41.20 | 41.30 | 41.15 | 41.30 | 41.30 | 2.03% | 557 |
| Nov 20, 2025 | 40.93 | 40.94 | 40.48 | 40.48 | 40.48 | -0.88% | 2,504 |
| Nov 19, 2025 | 40.80 | 40.85 | 40.79 | 40.84 | 40.84 | -0.20% | 3,301 |
| Nov 18, 2025 | 40.77 | 40.92 | 40.77 | 40.92 | 40.92 | -2.64% | 426 |
| Nov 17, 2025 | 41.81 | 42.03 | 41.81 | 42.03 | 42.03 | -0.61% | 711 |
| Nov 14, 2025 | 42.31 | 42.31 | 42.29 | 42.29 | 42.29 | 1.15% | 4,800 |
| Nov 13, 2025 | 42.01 | 42.01 | 41.81 | 41.81 | 41.81 | -0.99% | 1,401 |
| Nov 12, 2025 | 42.16 | 42.53 | 42.11 | 42.23 | 42.23 | 0.96% | 4,941 |
| Nov 10, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.34% | 200 |
| Nov 7, 2025 | 41.63 | 41.69 | 41.63 | 41.69 | 41.69 | -0.24% | 300 |
| Nov 6, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.14% | 100 |
| Nov 5, 2025 | 41.68 | 41.73 | 41.62 | 41.73 | 41.73 | 0.12% | 6,600 |
| Nov 4, 2025 | 41.63 | 41.72 | 41.63 | 41.68 | 41.68 | 0.31% | 8,600 |
| Nov 3, 2025 | 41.50 | 41.55 | 41.47 | 41.55 | 41.55 | 0.53% | 1,000 |
| Oct 31, 2025 | 41.44 | 41.44 | 41.31 | 41.33 | 41.33 | -0.10% | 1,800 |
| Oct 30, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.98% | 100 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.97 | 40.97 | 40.97 | -1.49% | 2,702 |
| Oct 28, 2025 | 41.63 | 41.64 | 41.59 | 41.59 | 41.59 | -0.65% | 5,581 |
| Oct 27, 2025 | 41.79 | 41.94 | 41.79 | 41.86 | 41.86 | 2.10% | 34,823 |
| Oct 22, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.46% | 6,403 |
| Oct 21, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.37% | 500 |
| Oct 17, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.22% | 100 |
| Oct 16, 2025 | 40.92 | 40.95 | 40.86 | 40.95 | 40.95 | 0.10% | 4,506 |
| Oct 15, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.16% | 100 |
| Oct 14, 2025 | 39.62 | 40.44 | 39.62 | 40.44 | 40.44 | 2.69% | 17,901 |
| Oct 10, 2025 | 40.06 | 40.06 | 39.38 | 39.38 | 39.38 | -3.76% | 38,802 |
| Oct 9, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.22% | 911 |
| Oct 8, 2025 | 40.93 | 41.01 | 40.93 | 41.01 | 41.01 | -1.39% | 500 |
| Oct 6, 2025 | 41.42 | 41.75 | 41.42 | 41.59 | 41.59 | 0.68% | 4,594 |
| Oct 3, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 1.70% | 100 |
| Oct 2, 2025 | 40.62 | 40.62 | 40.55 | 40.62 | 40.62 | 0.27% | 1,600 |
| Oct 1, 2025 | 40.58 | 40.58 | 40.51 | 40.51 | 40.51 | -0.10% | 3,527 |
| Sep 30, 2025 | 40.46 | 40.55 | 40.37 | 40.55 | 40.55 | -0.16% | 2,065 |
| Sep 29, 2025 | 40.61 | 40.69 | 40.59 | 40.62 | 40.62 | -0.55% | 902 |
| Sep 26, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.15% | 1,303 |
| Sep 25, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.22% | 200 |
| Sep 23, 2025 | 40.99 | 41.00 | 40.87 | 40.87 | 40.87 | -0.27% | 1,600 |
| Sep 22, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.91 | 0.84% | 230 |
| Sep 19, 2025 | 40.55 | 40.64 | 40.55 | 40.64 | 40.57 | -0.25% | 200 |
| Sep 17, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.67 | - | 125 |
| Sep 16, 2025 | 40.73 | 40.74 | 40.72 | 40.74 | 40.67 | 0.02% | 725 |
| Sep 15, 2025 | 40.81 | 40.89 | 40.70 | 40.73 | 40.66 | 0.15% | 3,100 |
| Sep 12, 2025 | 40.64 | 40.67 | 40.62 | 40.67 | 40.60 | -0.56% | 4,700 |
| Sep 11, 2025 | 40.98 | 40.98 | 40.90 | 40.90 | 40.83 | 0.37% | 750 |
| Sep 10, 2025 | 40.88 | 40.88 | 40.75 | 40.75 | 40.68 | 0.20% | 920 |
| Sep 9, 2025 | 40.45 | 40.69 | 40.45 | 40.67 | 40.60 | 1.02% | 5,100 |
| Sep 5, 2025 | 40.20 | 40.29 | 40.19 | 40.26 | 40.19 | 2.21% | 1,900 |
| Sep 3, 2025 | 39.39 | 39.40 | 39.39 | 39.39 | 39.32 | 0.03% | 300 |
| Sep 2, 2025 | 39.37 | 39.38 | 39.37 | 39.38 | 39.31 | 0.36% | 225 |
| Aug 29, 2025 | 39.63 | 39.63 | 39.24 | 39.24 | 39.17 | -1.43% | 500 |
| Aug 28, 2025 | 39.95 | 39.95 | 39.81 | 39.81 | 39.74 | 0.76% | 1,120 |
| Aug 27, 2025 | 39.49 | 39.51 | 39.49 | 39.51 | 39.44 | -0.70% | 901 |
| Aug 26, 2025 | 39.78 | 39.80 | 39.78 | 39.79 | 39.72 | -0.55% | 1,200 |
| Aug 25, 2025 | 39.99 | 40.01 | 39.95 | 40.01 | 39.94 | -0.60% | 1,100 |
| Aug 22, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.18 | 0.73% | 100 |
| Aug 20, 2025 | 40.04 | 40.04 | 39.96 | 39.96 | 39.89 | -0.12% | 2,400 |
| Aug 18, 2025 | 40.34 | 40.34 | 40.01 | 40.01 | 39.94 | 0.02% | 6,115 |
| Aug 15, 2025 | 39.96 | 40.00 | 39.96 | 40.00 | 39.93 | 1.55% | 1,900 |
| Aug 14, 2025 | 39.36 | 39.39 | 39.36 | 39.39 | 39.32 | -0.13% | 1,101 |
| Aug 13, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.37 | 1.31% | 200 |
| Aug 11, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.86 | 0.05% | 100 |
| Aug 8, 2025 | 38.86 | 38.91 | 38.86 | 38.91 | 38.84 | 1.35% | 300 |
| Aug 7, 2025 | 38.47 | 38.47 | 38.39 | 38.39 | 38.32 | 0.39% | 3,488 |
| Aug 6, 2025 | 38.26 | 38.26 | 38.24 | 38.24 | 38.17 | 2.77% | 300 |
| Aug 1, 2025 | 36.94 | 37.21 | 36.90 | 37.21 | 37.14 | 0.22% | 15,710 |
| Jul 31, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.06 | 0.11% | 100 |
| Jul 29, 2025 | 37.10 | 37.10 | 37.09 | 37.09 | 37.02 | -0.24% | 4,435 |
| Jul 28, 2025 | 37.21 | 37.21 | 37.18 | 37.18 | 37.11 | -1.38% | 1,000 |
| Jul 25, 2025 | 37.80 | 37.81 | 37.69 | 37.70 | 37.63 | -0.92% | 55,176 |
| Jul 24, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.98 | 0.34% | 100 |
| Jul 23, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.85 | 4.66% | 702 |
| Jul 22, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.16 | -0.06% | 100 |
| Jul 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.18 | 1.12% | 200 |
| Jul 18, 2025 | 35.86 | 35.86 | 35.79 | 35.85 | 35.79 | -1.05% | 1,700 |
| Jul 17, 2025 | 35.84 | 36.23 | 35.84 | 36.23 | 36.16 | 1.00% | 4,800 |
| Jul 16, 2025 | 35.86 | 35.87 | 35.72 | 35.87 | 35.81 | -0.03% | 505 |
| Jul 15, 2025 | 35.96 | 35.96 | 35.85 | 35.88 | 35.82 | -0.72% | 5,670 |
| Jul 14, 2025 | 36.05 | 36.14 | 36.05 | 36.14 | 36.07 | 0.42% | 2,540 |
| Jul 11, 2025 | 35.98 | 35.99 | 35.96 | 35.99 | 35.93 | -0.44% | 5,102 |
| Jul 10, 2025 | 36.24 | 36.24 | 36.10 | 36.15 | 36.08 | -0.55% | 34,060 |
| Jul 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.28 | 0.83% | 102 |
| Jul 8, 2025 | 36.06 | 36.14 | 36.05 | 36.05 | 35.98 | 0.36% | 9,320 |
| Jul 7, 2025 | 36.81 | 36.81 | 35.92 | 35.92 | 35.86 | -1.75% | 600 |
| Jul 4, 2025 | 36.42 | 36.60 | 36.42 | 36.56 | 36.49 | 0.38% | 330 |
| Jul 2, 2025 | 36.49 | 36.49 | 36.42 | 36.42 | 36.35 | -1.03% | 1,201 |
| Jun 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.73 | -0.84% | 214 |
| Jun 27, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.04 | 2.12% | 600 |
| Jun 26, 2025 | 36.20 | 36.34 | 36.20 | 36.34 | 36.27 | 1.14% | 14,900 |
| Jun 25, 2025 | 35.90 | 35.93 | 35.90 | 35.93 | 35.87 | -0.31% | 200 |
| Jun 24, 2025 | 35.78 | 36.04 | 35.78 | 36.04 | 35.97 | -0.25% | 8,800 |
| Jun 23, 2025 | 35.98 | 36.15 | 35.98 | 36.13 | 35.62 | -0.74% | 3,500 |
| Jun 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.89 | -0.52% | 100 |
| Jun 18, 2025 | 36.61 | 36.61 | 36.59 | 36.59 | 36.07 | 1.58% | 900 |
| Jun 17, 2025 | 36.04 | 36.04 | 36.01 | 36.02 | 35.51 | -0.91% | 8,400 |