CI Wisdomtree Intl Qlty Divd Growth Index ETF (TSX: IQD-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 27.00 | 27.00 | 26.90 | 26.90 | 741 | -0.37(-1.36%) |
| May 30, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 140 | -0.08(-0.29%) |
| May 29, 2023 | 27.43 | 27.43 | 27.35 | 27.35 | 200 | -0.19(-0.69%) |
| May 26, 2023 | 27.57 | 27.57 | 27.54 | 27.54 | 1,700 | +0.30(+1.10%) |
| May 25, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 200 | -0.46(-1.66%) |
| May 23, 2023 | 27.70 | 0 | -0.33(-1.18%) | |||
| May 19, 2023 | 28.03 | 0 | +0.26(+0.94%) | |||
| May 18, 2023 | 27.86 | 27.86 | 27.77 | 27.77 | 200 | -0.08(-0.29%) |
| May 17, 2023 | 27.80 | 27.85 | 27.80 | 27.85 | 200 | -0.01(-0.04%) |
| May 16, 2023 | 27.87 | 27.87 | 27.86 | 27.86 | 313 | -0.26(-0.92%) |
| May 15, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 200 | +0.03(+0.11%) |
| May 12, 2023 | 28.09 | 28.14 | 28.09 | 28.09 | 400 | -0.01(-0.04%) |
| May 11, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 390 | +0.20(+0.72%) |
| May 10, 2023 | 27.92 | 27.92 | 27.80 | 27.90 | 400 | +0.02(+0.07%) |
| May 09, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | -0.46(-1.62%) |
| May 01, 2023 | 28.34 | 2 | +0.17(+0.60%) | |||
| Apr 26, 2023 | 28.17 | 28.17 | 226 | -0.25(-0.88%) | ||
| Apr 25, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 100 | +0.55(+1.97%) |
| Apr 20, 2023 | 27.87 | 58 | +0.06(+0.22%) | |||
| Apr 19, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 100 | +0.25(+0.91%) |
| Apr 12, 2023 | 27.56 | 0 | +0.06(+0.22%) | |||
| Apr 11, 2023 | 27.38 | 27.50 | 27.38 | 27.50 | 803 | +0.23(+0.84%) |
| Apr 10, 2023 | 27.32 | 27.37 | 27.27 | 27.27 | 4,600 | -0.21(-0.76%) |
| Apr 06, 2023 | 27.48 | 0 | +0.08(+0.29%) | |||
| Apr 05, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | -0.01(-0.04%) |
| Apr 04, 2023 | 27.32 | 27.41 | 27.32 | 27.41 | 300 | +0.17(+0.62%) |
| Apr 03, 2023 | 27.11 | 27.26 | 27.11 | 27.24 | 1,608 | -0.11(-0.40%) |
| Mar 31, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.15(+0.55%) |
| Mar 30, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 200 | +0.26(+0.97%) |
| Mar 29, 2023 | 26.93 | 26.94 | 26.93 | 26.94 | 600 | +0.21(+0.79%) |
| Mar 28, 2023 | 26.82 | 26.82 | 26.73 | 26.73 | 200 | -0.17(-0.63%) |
| Mar 27, 2023 | 26.93 | 26.93 | 26.90 | 26.90 | 2,600 | +0.14(+0.52%) |
| Mar 23, 2023 | 26.76 | 0 | -0.02(-0.07%) | |||
| Mar 22, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 245 | +0.04(+0.15%) |
| Mar 21, 2023 | 26.73 | 26.74 | 26.73 | 26.74 | 300 | +0.43(+1.63%) |
| Mar 20, 2023 | 26.14 | 26.31 | 26.14 | 26.31 | 579 | +0.24(+0.92%) |
| Mar 16, 2023 | 26.07 | 0 | +0.33(+1.28%) | |||
| Mar 15, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 104 | -0.45(-1.72%) |
| Mar 14, 2023 | 26.12 | 26.24 | 26.11 | 26.19 | 3,400 | +0.23(+0.89%) |
| Mar 13, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 417 | -0.45(-1.70%) |
| Mar 09, 2023 | 26.41 | 0 | +0.18(+0.69%) | |||
| Mar 08, 2023 | 26.34 | 26.36 | 26.23 | 26.23 | 3,700 | -0.02(-0.08%) |
| Mar 07, 2023 | 26.31 | 26.31 | 26.22 | 26.25 | 1,505 | -0.16(-0.61%) |
| Mar 06, 2023 | 26.42 | 26.42 | 26.41 | 26.41 | 997 | +0.04(+0.15%) |
| Mar 03, 2023 | 26.43 | 26.43 | 26.37 | 26.37 | 1,813 | +0.32(+1.23%) |
| Mar 01, 2023 | 26.05 | 47 | -0.03(-0.12%) | |||
| Feb 28, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 246 | +0.30(+1.16%) |
| Feb 24, 2023 | 25.78 | 99 | -0.43(-1.64%) | |||
| Feb 22, 2023 | 26.21 | 48 | -0.24(-0.91%) | |||
| Feb 17, 2023 | 26.45 | 73 | +0.12(+0.46%) | |||
| Feb 15, 2023 | 26.33 | 26.33 | 255 | +0.01(+0.04%) | ||
| Feb 14, 2023 | 26.40 | 26.41 | 26.32 | 26.32 | 585 | +0.32(+1.23%) |
| Feb 10, 2023 | 26.00 | 0 | -0.56(-2.11%) | |||
| Feb 09, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 200 | +0.06(+0.23%) |
| Feb 07, 2023 | 26.50 | 0 | +0.14(+0.53%) | |||
| Jan 31, 2023 | 26.36 | 72 | +0.01(+0.04%) | |||
| Jan 27, 2023 | 26.35 | 0 | -0.08(-0.30%) | |||
| Jan 25, 2023 | 26.43 | 26.43 | 306 | -0.06(-0.23%) | ||
| Jan 24, 2023 | 26.50 | 26.50 | 26.49 | 26.49 | 371 | -0.07(-0.26%) |
| Jan 23, 2023 | 26.53 | 26.56 | 26.53 | 26.56 | 2,640 | +0.16(+0.61%) |
| Jan 19, 2023 | 26.40 | 0 | -0.05(-0.19%) | |||
| Jan 17, 2023 | 26.45 | 0 | +0.50(+1.93%) | |||
| Jan 11, 2023 | 25.95 | 0 | +0.35(+1.37%) | |||
| Jan 10, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 592 | -0.03(-0.12%) |
| Jan 09, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 100 | +0.46(+1.83%) |
| Jan 06, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | -0.10(-0.40%) |
| Jan 05, 2023 | 25.26 | 25.27 | 25.26 | 25.27 | 241 | -0.01(-0.04%) |
| Jan 04, 2023 | 25.35 | 25.40 | 25.28 | 25.28 | 2,341 | +0.43(+1.73%) |
| Dec 28, 2022 | 24.85 | 0 | +0.01(+0.04%) | |||
| Dec 22, 2022 | 24.84 | 0 | -0.22(-0.88%) | |||
| Dec 21, 2022 | 24.87 | 25.06 | 24.87 | 25.06 | 4,300 | -0.14(-0.56%) |
| Dec 19, 2022 | 25.20 | 0 | +0.02(+0.08%) | |||
| Dec 16, 2022 | 25.17 | 25.18 | 25.17 | 25.18 | 4,300 | -0.87(-3.34%) |
| Dec 14, 2022 | 26.05 | 96 | +0.22(+0.85%) | |||
| Dec 13, 2022 | 25.88 | 25.88 | 25.83 | 25.83 | 2,800 | +0.27(+1.06%) |
| Dec 08, 2022 | 25.56 | 0 | +0.05(+0.20%) | |||
| Dec 07, 2022 | 25.59 | 25.59 | 25.50 | 25.51 | 604 | -0.04(-0.16%) |
| Dec 06, 2022 | 25.69 | 25.69 | 25.55 | 25.55 | 400 | -0.05(-0.20%) |
| Dec 05, 2022 | 25.57 | 25.60 | 25.57 | 25.60 | 1,950 | -0.07(-0.27%) |
| Dec 02, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 100 | +0.07(+0.27%) |
| Dec 01, 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | +0.29(+1.15%) |
| Nov 30, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 700 | +0.13(+0.52%) |
| Nov 29, 2022 | 25.17 | 25.18 | 25.17 | 25.18 | 3,200 | +0.36(+1.45%) |
| Nov 28, 2022 | 24.82 | 24.82 | 24.82 | 24.82 | 3,200 | +0.46(+1.89%) |
| Nov 21, 2022 | 24.36 | 0 | +0.17(+0.70%) | |||
| Nov 16, 2022 | 24.19 | 0 | -0.16(-0.66%) | |||
| Nov 14, 2022 | 24.35 | 0 | +0.16(+0.66%) | |||
| Nov 11, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 144 | +1.21(+5.27%) |
| Nov 09, 2022 | 22.98 | 0 | -0.08(-0.35%) | |||
| Nov 08, 2022 | 22.98 | 23.06 | 22.98 | 23.06 | 3,100 | +0.32(+1.41%) |
| Nov 07, 2022 | 22.76 | 22.76 | 22.74 | 22.74 | 3,200 | -0.27(-1.17%) |
| Nov 04, 2022 | 22.50 | 23.01 | 22.50 | 23.01 | 8,254 | +0.56(+2.49%) |
| Nov 02, 2022 | 22.45 | 0 | -0.32(-1.41%) | |||
| Nov 01, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | -0.32(-1.39%) |
| Oct 26, 2022 | 23.09 | 23.09 | 117 | +0.29(+1.27%) | ||
| Oct 25, 2022 | 22.55 | 22.80 | 22.55 | 22.80 | 425 | +0.36(+1.60%) |
| Oct 24, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | +0.48(+2.19%) |
| Oct 21, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 253 | -0.03(-0.14%) |
| Oct 19, 2022 | 21.99 | 0 | +0.52(+2.42%) | |||
| Oct 13, 2022 | 21.47 | 28 | -0.20(-0.92%) | |||
| Oct 12, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 100 | -0.81(-3.60%) |
| Oct 06, 2022 | 22.48 | 0 | -0.14(-0.62%) | |||
| Oct 05, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 1,700 | +1.33(+6.25%) |
| Sep 26, 2022 | 21.29 | 0 | +0.15(+0.71%) | |||
| Sep 23, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 240 | -1.41(-6.25%) |
| Sep 16, 2022 | 22.55 | 0 | -0.92(-3.92%) | |||
| Sep 12, 2022 | 23.47 | 23.47 | 125 | +0.33(+1.43%) | ||
| Sep 09, 2022 | 23.14 | 23.14 | 23.14 | 23.14 | 200 | +0.61(+2.71%) |
| Sep 08, 2022 | 22.51 | 22.53 | 22.51 | 22.53 | 738 | +0.15(+0.67%) |
| Sep 07, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 2,200 | +0.00(+0.00%) |
| Sep 02, 2022 | 22.38 | 0 | -0.92(-3.95%) | |||
| Aug 30, 2022 | 23.30 | 9 | -0.15(-0.64%) | |||
| Aug 26, 2022 | 23.45 | 0 | -0.29(-1.22%) | |||
| Aug 24, 2022 | 23.74 | 0 | +0.06(+0.25%) | |||
| Aug 23, 2022 | 23.72 | 23.72 | 23.67 | 23.68 | 2,518 | -0.64(-2.63%) |
| Aug 17, 2022 | 24.32 | 0 | -0.21(-0.86%) | |||
| Aug 16, 2022 | 24.58 | 24.58 | 24.53 | 24.53 | 1,500 | -0.05(-0.20%) |
| Aug 15, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 600 | +0.01(+0.04%) |
| Aug 12, 2022 | 24.47 | 24.57 | 24.47 | 24.57 | 2,300 | +0.42(+1.74%) |
| Aug 03, 2022 | 24.15 | 0 | +0.03(+0.12%) | |||
| Jul 28, 2022 | 24.12 | 2 | +0.73(+3.12%) | |||
| Jul 27, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 120 | -0.23(-0.97%) |
| Jul 25, 2022 | 23.62 | 32 | +0.21(+0.90%) | |||
| Jul 21, 2022 | 23.41 | 0 | +0.79(+3.49%) | |||
| Jul 15, 2022 | 22.62 | 0 | +0.01(+0.04%) | |||
| Jul 13, 2022 | 22.61 | 0 | -0.02(-0.09%) | |||
| Jul 12, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | -0.34(-1.48%) |
| Jul 07, 2022 | 22.97 | 88 | +0.35(+1.55%) | |||
| Jul 06, 2022 | 22.62 | 22.62 | 22.59 | 22.62 | 453 | +0.33(+1.48%) |
| Jul 05, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 500 | -1.21(-5.15%) |
| Jun 27, 2022 | 23.50 | 1 | +0.57(+2.49%) | |||
| Jun 23, 2022 | 22.93 | 0 | -1.07(-4.46%) | |||
| Jun 21, 2022 | 24.00 | 0 | +0.17(+0.71%) | |||
| Jun 17, 2022 | 23.83 | 0 | -0.04(-0.17%) | |||
| Jun 16, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 500 | -0.35(-1.45%) |
| Jun 13, 2022 | 24.22 | 271 | -1.26(-4.95%) | |||
| Jun 09, 2022 | 25.48 | 0 | -0.40(-1.55%) | |||
| Jun 08, 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 100 | -0.30(-1.15%) |
| Jun 07, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 136 | +0.03(+0.11%) |
| Jun 06, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 168 | +0.08(+0.31%) |
| Jun 03, 2022 | 26.07 | 26.07 | 26.07 | 26.07 | 100 | -0.18(-0.69%) |
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.