Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI MSCI Europe Lr Wgtd ETF (TSX: RWE )

N/A UNCHANGED
Last Price Updated: 11:07 AM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 27.62 27.63 27.52 27.63 14,069 -0.11(-0.40%)
May 30, 2019 27.78 27.78 27.74 27.74 900 +0.07(+0.25%)
May 29, 2019 27.60 27.67 27.58 27.67 3,800 -0.34(-1.21%)
May 28, 2019 28.01 28.01 28.01 28.01 800 -0.01(-0.04%)
May 24, 2019 28.02 28.02 28.02 0 +0.27(+0.97%)
May 23, 2019 27.74 27.76 27.72 27.75 3,100 -0.35(-1.25%)
May 21, 2019 28.10 28.10 28.10 0 +0.00(+0.00%)
May 17, 2019 28.10 28.10 28.10 0 +0.02(+0.07%)
May 16, 2019 28.00 28.13 28.00 28.08 515 +0.31(+1.12%)
May 15, 2019 27.65 27.77 27.65 27.77 1,669 +0.19(+0.69%)
May 14, 2019 27.58 27.58 27.58 27.58 200 +0.06(+0.22%)
May 13, 2019 27.46 27.52 27.37 27.52 5,680 -0.13(-0.47%)
May 10, 2019 27.71 27.71 27.64 27.65 2,200 +0.13(+0.47%)
May 09, 2019 27.57 27.59 27.52 27.52 11,300 -0.26(-0.94%)
May 08, 2019 27.78 27.78 27.78 27.78 329 +0.16(+0.58%)
May 07, 2019 27.81 27.87 27.61 27.62 19,500 -0.11(-0.40%)
May 06, 2019 27.73 27.73 27.73 27.73 100 -0.39(-1.39%)
May 03, 2019 28.07 28.12 28.07 28.12 700 +0.12(+0.43%)
May 02, 2019 28.19 28.19 28.00 28.00 8,895 -0.19(-0.67%)
May 01, 2019 28.19 28.19 28.19 28.19 130 +0.10(+0.36%)
Apr 30, 2019 28.09 28.09 28.09 35 +0.00(+0.00%)
Apr 26, 2019 28.09 28.09 28.09 0 -0.01(-0.04%)
Apr 25, 2019 27.99 28.13 27.99 28.10 1,100 +0.21(+0.75%)
Apr 24, 2019 27.85 27.89 27.85 27.89 7,000 +0.12(+0.43%)
Apr 22, 2019 27.77 27.77 27.77 0 -0.10(-0.36%)
Apr 18, 2019 27.87 27.87 27.87 0 +0.17(+0.61%)
Apr 17, 2019 27.79 27.79 27.70 27.70 3,100 -0.01(-0.04%)
Apr 16, 2019 27.74 27.74 27.68 27.71 1,650 +0.10(+0.36%)
Apr 15, 2019 27.61 27.61 27.61 27.61 100 +0.06(+0.22%)
Apr 12, 2019 27.55 27.55 27.52 27.55 4,150 +0.08(+0.29%)
Apr 11, 2019 27.54 27.54 27.47 27.47 3,300 -0.01(-0.04%)
Apr 10, 2019 27.48 27.50 27.47 27.48 9,000 +0.16(+0.59%)
Apr 09, 2019 27.35 27.35 27.32 27.32 662 -0.15(-0.55%)
Apr 08, 2019 27.46 27.47 27.46 27.47 670 -0.06(-0.22%)
Apr 05, 2019 27.53 27.53 27.51 27.53 2,000 -0.01(-0.04%)
Apr 03, 2019 27.54 27.54 27.54 0 +0.10(+0.36%)
Apr 02, 2019 27.39 27.44 27.39 27.44 900 +0.21(+0.77%)
Apr 01, 2019 27.32 27.32 27.16 27.23 7,200 +0.21(+0.78%)
Mar 28, 2019 27.02 27.02 27.02 0 +0.05(+0.19%)
Mar 27, 2019 27.02 27.02 26.97 26.97 2,200 -0.01(-0.04%)
Mar 26, 2019 26.96 26.98 26.96 26.98 900 +0.25(+0.94%)
Mar 25, 2019 26.67 26.73 26.67 26.73 14,055 -0.34(-1.26%)
Mar 22, 2019 27.07 27.07 27.07 27.07 215 -0.25(-0.92%)
Mar 21, 2019 27.18 27.32 27.17 27.32 29,600 -0.04(-0.15%)
Mar 18, 2019 27.32 27.36 27.30 27.36 7,141 +0.01(+0.04%)
Mar 15, 2019 27.20 27.35 27.20 27.35 800 +0.21(+0.77%)
Mar 14, 2019 27.14 27.14 27.14 27.14 1,000 +0.32(+1.19%)
Mar 13, 2019 26.83 26.85 26.82 26.82 3,100 +0.09(+0.34%)
Mar 11, 2019 26.73 26.73 26.73 0 +0.02(+0.07%)
Mar 08, 2019 26.66 26.71 26.64 26.71 1,200 +0.00(+0.00%)
Mar 07, 2019 26.77 26.77 26.71 26.71 500 +0.02(+0.07%)
Mar 06, 2019 26.69 26.69 26.69 26.69 200 +0.01(+0.04%)
Mar 05, 2019 26.63 26.70 26.63 26.68 7,700 +0.08(+0.30%)
Mar 04, 2019 26.60 26.60 26.60 26.60 600 -0.02(-0.08%)
Mar 01, 2019 26.66 26.68 26.62 26.62 3,200 +0.16(+0.60%)
Feb 28, 2019 26.46 26.46 26.46 26.46 600 +0.03(+0.11%)
Feb 27, 2019 26.46 26.49 26.37 26.43 3,530 -0.11(-0.41%)
Feb 25, 2019 26.54 26.54 26.54 0 +0.04(+0.15%)
Feb 21, 2019 26.50 26.50 26.50 0 -0.02(-0.08%)
Feb 20, 2019 26.54 26.57 26.48 26.52 4,700 +0.10(+0.38%)
Feb 19, 2019 26.35 26.45 26.35 26.42 5,600 +0.04(+0.15%)
Feb 15, 2019 26.38 26.38 26.38 0 +0.22(+0.84%)
Feb 14, 2019 26.16 26.16 26.16 50 +0.00(+0.00%)
Feb 13, 2019 26.17 26.17 26.16 26.16 700 +0.04(+0.15%)
Feb 12, 2019 26.13 26.15 26.09 26.12 7,400 +0.12(+0.46%)
Feb 11, 2019 25.97 26.00 25.97 26.00 900 +0.16(+0.62%)
Feb 08, 2019 25.79 25.84 25.72 25.84 21,600 -0.08(-0.31%)
Feb 07, 2019 25.94 26.01 25.87 25.92 19,400 -0.25(-0.96%)
Feb 06, 2019 26.18 26.23 26.16 26.17 12,900 -0.03(-0.11%)
Feb 05, 2019 26.00 26.22 26.00 26.20 4,630 +0.31(+1.20%)
Feb 04, 2019 25.82 25.89 25.82 25.89 303 +0.04(+0.15%)
Feb 01, 2019 25.83 25.85 25.79 25.85 2,000 +0.10(+0.39%)
Jan 31, 2019 25.70 25.75 25.68 25.75 4,080 -0.15(-0.58%)
Jan 30, 2019 25.85 25.91 25.85 25.90 2,529 +0.32(+1.25%)
Jan 29, 2019 25.58 25.58 25.58 25.58 1,412 +0.09(+0.35%)
Jan 28, 2019 25.40 25.50 25.38 25.49 17,400 -0.07(-0.27%)
Jan 25, 2019 25.56 25.56 25.56 25.56 3,068 +0.01(+0.04%)
Jan 24, 2019 25.56 25.56 25.55 25.55 220 -0.01(-0.04%)
Jan 23, 2019 25.43 25.56 25.42 25.56 500 +0.22(+0.87%)
Jan 22, 2019 25.48 25.50 25.11 25.34 12,150 -0.25(-0.98%)
Jan 21, 2019 25.50 25.59 25.50 25.59 700 -0.05(-0.20%)
Jan 18, 2019 25.54 25.64 25.54 25.64 5,440 +0.48(+1.91%)
Jan 15, 2019 25.16 25.16 25.16 0 -0.05(-0.20%)
Jan 11, 2019 25.21 25.21 25.21 0 +0.05(+0.20%)
Jan 10, 2019 25.05 25.24 25.05 25.16 4,300 +0.05(+0.20%)
Jan 09, 2019 25.11 25.11 25.11 25.11 100 +0.33(+1.33%)
Jan 07, 2019 24.78 24.78 24.78 0 +0.08(+0.32%)
Jan 04, 2019 24.74 24.74 24.70 24.70 4,000 +0.29(+1.19%)
Jan 03, 2019 24.41 24.41 24.41 24.41 180 -0.15(-0.61%)
Jan 02, 2019 24.56 24.56 24.56 24.56 100 -0.06(-0.24%)
Dec 31, 2018 24.62 24.62 24.62 0 +0.20(+0.82%)
Dec 28, 2018 24.51 24.51 24.37 24.42 3,329 +0.52(+2.18%)
Dec 27, 2018 23.98 24.08 23.90 23.90 2,200 -0.31(-1.28%)
Dec 24, 2018 24.21 24.21 24.21 0 -0.32(-1.30%)
Dec 21, 2018 24.53 24.53 24.53 24.53 501 +0.11(+0.45%)
Dec 20, 2018 24.55 24.59 24.41 24.42 5,742 -0.57(-2.28%)
Dec 19, 2018 24.85 24.99 24.85 24.99 3,200 +0.27(+1.09%)
Dec 18, 2018 24.91 24.91 24.72 24.72 300 -0.28(-1.12%)
Dec 17, 2018 25.05 25.05 25.00 25.00 4,600 -0.18(-0.71%)
Dec 14, 2018 25.23 25.25 25.16 25.18 18,500 -0.15(-0.59%)
Dec 13, 2018 25.37 25.39 25.33 25.33 1,500 -0.01(-0.04%)
Dec 12, 2018 25.40 25.46 25.34 25.34 11,400 +0.25(+1.00%)
Dec 11, 2018 24.99 25.09 24.99 25.09 530 +0.01(+0.04%)
Dec 10, 2018 24.91 25.08 24.81 25.08 1,600 +0.09(+0.36%)
Dec 07, 2018 25.27 25.27 24.99 24.99 1,638 -0.20(-0.79%)
Dec 06, 2018 24.99 25.19 24.99 25.19 1,205 -0.32(-1.25%)
Dec 05, 2018 25.55 25.55 25.42 25.51 1,650 +0.11(+0.43%)
Dec 04, 2018 25.48 25.48 25.37 25.40 3,960 -0.42(-1.63%)
Dec 03, 2018 25.87 25.87 25.78 25.82 540 +0.03(+0.12%)
Nov 30, 2018 25.79 25.79 25.79 25.79 1,000 -0.05(-0.19%)
Nov 29, 2018 25.94 25.94 25.84 25.84 300 -0.16(-0.62%)
Nov 28, 2018 25.79 26.00 25.79 26.00 230 +0.29(+1.13%)
Nov 26, 2018 25.71 25.71 25.71 0 +0.22(+0.86%)
Nov 23, 2018 25.49 25.49 25.49 25.49 100 +0.18(+0.71%)
Nov 20, 2018 25.31 25.31 25.31 0 -0.22(-0.86%)
Nov 19, 2018 25.53 25.53 25.53 25.53 600 -0.21(-0.82%)
Nov 16, 2018 25.63 25.74 25.63 25.74 500 +0.15(+0.59%)
Nov 15, 2018 25.60 25.60 25.59 25.59 2,094 -0.38(-1.46%)
Nov 14, 2018 26.00 26.00 25.97 25.97 970 +0.06(+0.23%)
Nov 13, 2018 25.86 26.01 25.86 25.91 1,325 +0.24(+0.93%)
Nov 12, 2018 25.67 25.67 25.67 36 +0.00(+0.00%)
Nov 08, 2018 25.67 25.67 25.67 0 +0.00(+0.00%)
Nov 07, 2018 25.67 25.67 25.67 190 +0.00(+0.00%)
Nov 06, 2018 25.67 25.67 25.67 58 +0.00(+0.00%)
Nov 05, 2018 25.67 25.67 25.67 25.67 100 -0.13(-0.50%)
Nov 01, 2018 25.80 25.80 25.80 0 +0.11(+0.43%)
Oct 31, 2018 25.69 25.69 25.69 25.69 164 +0.58(+2.31%)
Oct 29, 2018 25.11 25.11 25.11 0 -0.13(-0.52%)
Oct 26, 2018 25.18 25.25 25.18 25.24 4,000 -0.22(-0.86%)
Oct 25, 2018 25.33 25.46 25.33 25.46 794 +0.40(+1.60%)
Oct 23, 2018 25.06 25.06 25.06 0 -0.49(-1.92%)
Oct 22, 2018 25.63 25.63 25.49 25.55 3,005 -0.05(-0.20%)
Oct 19, 2018 25.50 25.60 25.50 25.60 7,900 +0.00(+0.00%)
Oct 18, 2018 25.60 25.60 25.54 25.60 1,664 +0.00(+0.00%)
Oct 17, 2018 25.60 25.60 25.60 30 +0.00(+0.00%)
Oct 16, 2018 25.44 25.61 25.44 25.60 2,265 +0.40(+1.59%)
Oct 12, 2018 25.20 25.20 25.20 0 +0.22(+0.88%)
Oct 11, 2018 25.33 25.33 24.98 24.98 3,100 -0.46(-1.81%)
Oct 10, 2018 25.63 25.63 25.44 25.44 490 -0.59(-2.27%)
Oct 09, 2018 25.98 26.03 25.98 26.03 1,077 -0.12(-0.46%)
Oct 05, 2018 26.15 26.15 26.15 0 -0.21(-0.80%)
Oct 04, 2018 26.57 26.57 26.36 26.36 1,703 -0.45(-1.68%)
Oct 03, 2018 26.81 26.81 26.81 26.81 300 -0.04(-0.15%)
Oct 01, 2018 26.85 26.85 26.85 0 -0.02(-0.07%)
Sep 28, 2018 26.87 26.87 26.87 26.87 100 +0.12(+0.45%)
Sep 25, 2018 26.75 26.75 26.75 0 -0.17(-0.63%)
Sep 20, 2018 26.92 26.92 26.92 0 +0.16(+0.60%)
Sep 19, 2018 26.76 26.76 26.76 26.76 500 -0.04(-0.15%)
Sep 18, 2018 26.80 26.80 26.80 8 +0.00(+0.00%)
Sep 17, 2018 26.80 26.80 26.80 92 +0.00(+0.00%)
Sep 14, 2018 26.80 26.80 26.80 26.80 100 +0.00(+0.00%)
Sep 13, 2018 26.81 26.86 26.80 26.80 3,820 -0.05(-0.19%)
Sep 12, 2018 26.79 26.85 26.78 26.85 900 +0.08(+0.30%)
Sep 10, 2018 26.77 26.77 26.77 0 +0.05(+0.19%)
Sep 07, 2018 26.72 26.72 26.72 85 +0.00(+0.00%)
Sep 06, 2018 26.74 26.74 26.72 26.72 3,400 -0.04(-0.15%)
Sep 05, 2018 26.88 26.88 26.73 26.76 2,462 -0.47(-1.73%)
Aug 31, 2018 27.23 27.23 27.23 0 +0.00(+0.00%)
Aug 30, 2018 27.27 27.27 27.23 27.23 944 -0.12(-0.44%)
Aug 29, 2018 27.38 27.40 27.35 27.35 1,270 +0.07(+0.26%)
Aug 28, 2018 27.28 27.28 27.28 27.28 1,694 -0.02(-0.07%)
Aug 27, 2018 27.32 27.32 27.30 27.30 2,200 +0.16(+0.59%)
Aug 24, 2018 27.13 27.14 27.13 27.14 700 +0.18(+0.67%)
Aug 23, 2018 26.96 26.96 26.96 47 +0.00(+0.00%)
Aug 22, 2018 26.96 26.96 26.96 156 +0.00(+0.00%)
Aug 21, 2018 26.96 26.96 26.96 26.96 121 +0.00(+0.00%)
Aug 17, 2018 26.96 26.96 26.96 0 +0.00(+0.00%)
Aug 16, 2018 26.96 26.96 26.96 11 +0.00(+0.00%)
Aug 14, 2018 26.96 26.96 26.96 0 +0.00(+0.00%)
Aug 13, 2018 26.96 26.96 26.96 26.96 140 +0.00(+0.00%)
Aug 10, 2018 27.01 27.01 26.96 26.96 8,419 -0.34(-1.25%)
Aug 09, 2018 27.22 27.30 27.22 27.30 670 +0.29(+1.07%)
Aug 07, 2018 27.01 27.01 27.01 0 +0.00(+0.00%)
Aug 03, 2018 27.01 27.01 27.01 0 +0.00(+0.00%)
Aug 01, 2018 27.01 27.01 27.01 0 -0.09(-0.33%)
Jul 31, 2018 27.10 27.10 27.10 27.10 110 +0.02(+0.07%)
Jul 30, 2018 27.08 27.08 27.08 27.08 198 +0.06(+0.22%)
Jul 26, 2018 27.02 27.02 27.02 0 +0.09(+0.33%)
Jul 23, 2018 26.93 26.93 26.93 70 +0.06(+0.22%)
Jul 20, 2018 26.93 26.93 26.87 26.87 710 -0.18(-0.67%)
Jul 17, 2018 27.05 27.05 27.05 0 +0.04(+0.15%)
Jul 12, 2018 27.01 27.01 27.01 0 +0.22(+0.82%)
Jul 11, 2018 26.78 26.79 26.78 26.79 200 -0.15(-0.56%)
Jul 10, 2018 26.94 26.94 26.94 26.94 310 +0.15(+0.56%)
Jul 09, 2018 26.79 26.79 26.79 26.79 635 +0.15(+0.56%)
Jul 05, 2018 26.64 26.64 26.64 52 +0.20(+0.76%)
Jul 03, 2018 26.44 26.44 26.44 0 +0.00(+0.00%)
Jun 28, 2018 26.44 26.44 26.44 0 +0.20(+0.76%)
Jun 26, 2018 26.24 26.24 26.24 0 +0.05(+0.19%)
Jun 25, 2018 26.19 26.19 26.19 26.19 309 -0.32(-1.21%)
Jun 22, 2018 26.51 26.51 26.51 26.51 204 +0.09(+0.34%)
Jun 21, 2018 26.42 26.42 26.42 26.42 289 -0.50(-1.86%)
Jun 15, 2018 26.92 26.92 26.92 94 +0.25(+0.94%)
Jun 11, 2018 26.67 26.67 26.67 50 -0.04(-0.15%)
Jun 06, 2018 26.71 26.71 26.71 0 +0.13(+0.49%)
Jun 05, 2018 26.58 26.58 26.57 26.58 3,360 -0.14(-0.52%)
Jun 04, 2018 26.67 26.72 26.67 26.72 560 +0.35(+1.33%)
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.