CI Wisdomtree Intl Qlty Divd Growth Index ETF (TSX: IQD-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 31.26 | 31.31 | 31.26 | 31.31 | 1,200 | +0.04(+0.13%) |
| Jun 07, 2024 | 31.28 | 31.36 | 31.27 | 31.27 | 930 | -0.19(-0.60%) |
| Jun 06, 2024 | 31.41 | 31.46 | 31.41 | 31.46 | 2,226 | +0.19(+0.61%) |
| Jun 05, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 1,007 | +0.33(+1.07%) |
| Jun 04, 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 1,054 | +0.34(+1.11%) |
| May 31, 2024 | 30.60 | 0 | +0.10(+0.33%) | |||
| May 29, 2024 | 30.50 | 0 | -0.48(-1.55%) | |||
| May 27, 2024 | 30.98 | 25 | -0.01(-0.03%) | |||
| May 24, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 200 | -0.08(-0.26%) |
| May 23, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 500 | +0.16(+0.52%) |
| May 22, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 132 | -0.19(-0.61%) |
| May 21, 2024 | 31.15 | 31.15 | 31.03 | 31.10 | 653 | +0.08(+0.26%) |
| May 17, 2024 | 31.02 | 0 | +0.02(+0.06%) | |||
| May 16, 2024 | 31.04 | 31.04 | 31.00 | 31.00 | 1,000 | -0.04(-0.13%) |
| May 15, 2024 | 31.04 | 31.04 | 31.01 | 31.04 | 2,300 | +0.23(+0.75%) |
| May 14, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 200 | +0.12(+0.39%) |
| May 13, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 2,665 | +0.14(+0.46%) |
| May 08, 2024 | 30.55 | 0 | +0.37(+1.23%) | |||
| May 06, 2024 | 30.18 | 0 | +0.05(+0.17%) | |||
| May 03, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 300 | +0.58(+1.96%) |
| May 01, 2024 | 29.55 | 0 | -0.23(-0.77%) | |||
| Apr 26, 2024 | 29.78 | 90 | +0.20(+0.68%) | |||
| Apr 25, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 512 | -0.22(-0.74%) |
| Apr 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | -0.09(-0.30%) |
| Apr 23, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 100 | +0.28(+0.95%) |
| Apr 22, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 607 | +0.28(+0.95%) |
| Apr 19, 2024 | 29.39 | 29.39 | 29.33 | 29.33 | 5,800 | -0.28(-0.95%) |
| Apr 17, 2024 | 29.61 | 0 | -0.24(-0.80%) | |||
| Apr 16, 2024 | 29.92 | 29.92 | 29.85 | 29.85 | 1,600 | -0.32(-1.06%) |
| Apr 11, 2024 | 30.17 | 0 | -0.07(-0.23%) | |||
| Apr 09, 2024 | 30.24 | 0 | -0.07(-0.23%) | |||
| Apr 08, 2024 | 30.34 | 30.34 | 30.31 | 30.31 | 800 | +0.07(+0.23%) |
| Apr 05, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 3,170 | +0.07(+0.23%) |
| Apr 04, 2024 | 30.45 | 30.45 | 30.17 | 30.17 | 600 | -0.21(-0.69%) |
| Apr 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 125 | +0.11(+0.36%) |
| Apr 02, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 130 | -0.35(-1.14%) |
| Apr 01, 2024 | 31.53 | 31.53 | 30.62 | 30.62 | 4,601 | -0.21(-0.68%) |
| Mar 27, 2024 | 30.83 | 0 | +0.20(+0.65%) | |||
| Mar 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 100 | -0.02(-0.07%) |
| Mar 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 500 | -0.05(-0.16%) |
| Mar 20, 2024 | 30.70 | 60 | +0.17(+0.56%) | |||
| Mar 18, 2024 | 30.53 | 73 | -0.18(-0.59%) | |||
| Mar 14, 2024 | 30.71 | 0 | -0.06(-0.19%) | |||
| Mar 13, 2024 | 30.75 | 30.77 | 30.75 | 30.77 | 2,100 | +0.29(+0.95%) |
| Mar 11, 2024 | 30.48 | 44 | -0.14(-0.46%) | |||
| Mar 08, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 168 | +0.26(+0.86%) |
| Mar 06, 2024 | 30.36 | 0 | -0.04(-0.13%) | |||
| Mar 04, 2024 | 30.40 | 77 | +0.30(+1.00%) | |||
| Feb 28, 2024 | 30.10 | 5 | +0.13(+0.43%) | |||
| Feb 26, 2024 | 29.97 | 0 | +0.45(+1.52%) | |||
| Feb 20, 2024 | 29.52 | 4 | +0.27(+0.92%) | |||
| Feb 15, 2024 | 29.25 | 0 | +0.31(+1.07%) | |||
| Feb 14, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 400 | +0.25(+0.87%) |
| Feb 13, 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 1,100 | -0.36(-1.24%) |
| Feb 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 1,646 | +0.00(+0.00%) |
| Feb 09, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 700 | +0.19(+0.66%) |
| Feb 07, 2024 | 28.86 | 0 | -0.10(-0.35%) | |||
| Jan 30, 2024 | 28.96 | 0 | +0.71(+2.51%) | |||
| Jan 23, 2024 | 28.25 | 36 | +0.11(+0.39%) | |||
| Jan 18, 2024 | 28.14 | 77 | +0.06(+0.21%) | |||
| Jan 17, 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 827 | -0.20(-0.71%) |
| Jan 16, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 382 | -0.34(-1.19%) |
| Jan 12, 2024 | 28.62 | 28.62 | 257 | +0.27(+0.95%) | ||
| Jan 11, 2024 | 28.41 | 28.41 | 28.35 | 28.35 | 798 | -0.09(-0.32%) |
| Jan 10, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 392 | +0.13(+0.46%) |
| Jan 09, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 147 | -0.17(-0.60%) |
| Jan 08, 2024 | 28.37 | 28.48 | 28.37 | 28.48 | 1,460 | +0.39(+1.39%) |
| Jan 05, 2024 | 28.07 | 28.09 | 28.07 | 28.09 | 1,887 | -0.06(-0.21%) |
| Jan 04, 2024 | 28.16 | 28.16 | 28.15 | 28.15 | 1,553 | -0.05(-0.18%) |
| Jan 03, 2024 | 28.28 | 28.28 | 28.20 | 28.20 | 364 | -0.33(-1.16%) |
| Dec 20, 2023 | 28.53 | 5 | +0.43(+1.53%) | |||
| Dec 12, 2023 | 28.10 | 28 | +0.28(+1.01%) | |||
| Dec 07, 2023 | 27.82 | 88 | -0.02(-0.07%) | |||
| Dec 06, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 118 | +0.19(+0.69%) |
| Nov 30, 2023 | 27.65 | 0 | -0.05(-0.18%) | |||
| Nov 27, 2023 | 27.70 | 0 | -0.07(-0.25%) | |||
| Nov 24, 2023 | 27.68 | 27.77 | 27.68 | 27.77 | 830 | +1.10(+4.12%) |
| Nov 09, 2023 | 26.67 | 0 | +0.17(+0.64%) | |||
| Nov 07, 2023 | 26.50 | 0 | +0.15(+0.57%) | |||
| Nov 06, 2023 | 26.37 | 26.37 | 26.33 | 26.35 | 2,200 | +0.02(+0.08%) |
| Nov 03, 2023 | 26.39 | 26.45 | 26.33 | 26.33 | 1,400 | +0.11(+0.42%) |
| Nov 02, 2023 | 26.33 | 26.34 | 26.22 | 26.22 | 1,900 | +0.34(+1.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.