Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI Japan Equity Index ETF Non-Hedged (JAPN-B.TO)

36.30
+0.26
+(0.72%)
At close: April 29 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202536.1236.3036.1236.3036.303,000
Apr 28, 202535.9036.0435.9036.0436.044,200
Apr 25, 202535.4735.4835.4735.4835.48300
Apr 24, 202535.4135.4135.4035.4035.401,100
Apr 23, 202535.1735.2535.1235.1835.1811,600
Apr 22, 202534.8934.9134.7134.9134.913,600
Apr 21, 202534.3534.3533.9734.1334.131,300
Apr 17, 202534.4534.4834.2434.2434.247,700
Apr 16, 202533.6733.6733.6233.6333.63800
Apr 15, 202533.9034.2333.9034.2034.205,500
Apr 14, 202533.5733.7833.5733.7533.753,300
Apr 11, 202532.7733.3532.7733.3533.351,600
Apr 10, 202532.4532.4532.4532.4532.45500
Apr 9, 202531.7733.4231.7733.4233.423,300
Apr 8, 202533.1233.1631.7931.7931.794,700
Apr 7, 202531.2032.0831.2031.7731.7731,300
Apr 4, 202532.0932.3731.7931.8031.802,900
Apr 3, 202533.9533.9533.7733.8133.8127,500
Apr 2, 202535.8435.8435.8435.8435.84-
Apr 1, 202535.8735.8735.8435.8435.841,300
Mar 31, 202536.3236.3236.3236.3236.32-
Mar 28, 202536.5536.5536.3336.3336.331,000
Mar 27, 202537.1037.1037.0437.0537.051,000
Mar 26, 202537.1837.1837.0437.0937.0912,700
Mar 25, 2025 0.049 Dividend
Mar 25, 202537.4037.5337.4037.5337.531,600
Mar 24, 202537.3337.3337.3137.3137.266,500
Mar 21, 202537.5837.6237.5737.5737.5264,400
Mar 20, 202537.7137.7137.7137.7137.66-
Mar 19, 202537.4637.7237.4237.7137.6626,600
Mar 18, 202537.0037.2137.0037.1937.144,800
Mar 17, 202537.1537.2237.1537.2237.174,800
Mar 14, 202536.7636.9936.7636.9936.94200
Mar 13, 202536.5036.5036.5036.5036.45-
Mar 12, 202535.9835.9835.9835.9835.93-
Mar 11, 202536.0636.0835.9735.9835.93700
Mar 10, 202536.5036.5036.2636.2636.211,800
Mar 7, 202536.7036.8636.6536.8636.812,800
Mar 6, 202536.5336.5336.4836.4836.43400
Mar 5, 202536.4736.6436.4236.6436.594,000
Mar 4, 202536.1436.1436.1436.1436.09100
Mar 3, 202536.4436.5236.4336.4736.426,600
Feb 28, 202536.0836.0836.0836.0836.03-
Feb 27, 202536.2536.3136.0836.0836.036,000
Feb 26, 202536.0136.0135.8835.8835.83500
Feb 25, 202535.9035.9035.9035.9035.85100
Feb 24, 202535.3835.3835.1535.2735.223,900
Feb 21, 202535.3335.3335.3335.3335.29200
Feb 20, 202535.4835.4835.3935.4735.426,000
Feb 19, 202535.4135.5835.4135.5835.531,100
Feb 18, 202535.3235.3235.3235.3235.27-
Feb 14, 202535.4935.4935.4935.4935.44600
Feb 13, 202535.3935.4035.3135.4035.353,800
Feb 12, 202534.8835.0234.8335.0134.968,300
Feb 11, 202535.3635.3635.3635.3635.31-
Feb 10, 202535.2035.2035.2035.2035.15-
Feb 7, 202535.4435.4435.2035.2035.153,500
Feb 6, 202535.7835.7835.6535.6535.601,900
Feb 5, 202535.2135.3535.2035.3435.295,600
Feb 4, 202535.0035.0335.0035.0334.98300
Feb 3, 202535.6735.6735.4835.4835.431,500
Jan 31, 202535.8435.8435.6335.7635.713,500
Jan 30, 202535.8336.1835.8335.9935.942,000
Jan 29, 202535.3935.3935.3935.3935.34100
Jan 28, 202535.0235.0235.0235.0234.97-
Jan 27, 202535.0835.0835.0235.0234.972,100
Jan 24, 202534.9835.1834.9835.1835.134,700
Jan 23, 202534.9534.9534.9534.9534.904,400
Jan 22, 202534.6634.8234.6634.7434.69500
Jan 21, 202535.0735.0734.6834.6834.63200
Jan 20, 202534.2535.1434.2535.1435.091,000
Jan 17, 202534.4334.5034.4334.5034.45400
Jan 16, 202534.1934.2734.1934.2334.193,500
Jan 15, 202534.2234.2834.2234.2434.207,100
Jan 14, 202533.8233.8233.7933.7933.75200
Jan 13, 202533.7433.9533.7333.9533.9114,700
Jan 10, 202534.0434.0433.9333.9333.891,100
Jan 9, 202534.5934.8334.2434.2434.2010,400
Jan 8, 202534.8234.8234.8234.8234.77-
Jan 7, 202534.7934.8234.7934.8234.77200
Jan 6, 202535.2035.2335.1935.2035.15700
Jan 3, 202535.1635.1635.0735.0735.02700
Jan 2, 202534.9935.0834.8534.8534.8010,600
Dec 31, 202435.1735.1734.8834.8834.849,900
Dec 30, 202434.8534.8534.8334.8334.781,100
Dec 27, 202435.1935.2035.0835.0935.045,200
Dec 24, 202434.3034.3034.3034.3034.25-
Dec 23, 2024 0.386 Dividend
Dec 23, 202434.1534.3034.1434.3034.252,600
Dec 20, 202434.4134.6534.4134.4834.051,400
Dec 19, 202434.6034.6734.6034.6634.234,400
Dec 18, 202434.6334.6334.6334.6334.201,500
Dec 17, 202435.0335.1134.9935.0934.656,300
Dec 16, 202435.0635.0635.0635.0634.62200
Dec 13, 202435.2535.2535.2535.2534.81300
Dec 12, 202435.5635.5735.5235.5235.081,800
Dec 11, 202435.6535.6635.6535.6635.211,600
Dec 10, 202435.4435.4435.4235.4234.981,800
Dec 9, 202435.6335.6335.6335.6335.18500
Dec 6, 202435.6735.7835.6735.7835.333,400
Dec 5, 202435.5435.5435.5435.5435.10-
Dec 4, 202435.6235.6235.5735.5735.131,100
Dec 3, 202435.7735.8935.7735.8835.431,600
Dec 2, 202435.3035.4035.3035.4034.96300
Nov 29, 202434.6635.0534.6435.0434.604,800
Nov 28, 202434.2534.4534.2434.4534.023,900
Nov 27, 202433.9833.9833.9833.9833.56100
Nov 26, 202434.2834.3434.2734.3433.911,200
Nov 25, 202434.2034.2634.2034.2633.832,000
Nov 22, 202433.7933.7933.7933.7933.37-
Nov 21, 202433.6833.7033.6833.7033.281,100
Nov 20, 202433.5333.5933.5333.5933.177,400
Nov 19, 202433.8433.8433.8033.8333.413,200
Nov 18, 202434.0634.1434.0434.0433.6212,200
Nov 15, 202433.9233.9333.8333.8633.444,400
Nov 14, 202434.0934.0934.0834.0833.65500
Nov 13, 202433.8333.8533.7833.8533.431,800
Nov 12, 202434.0534.0934.0534.0933.66200
Nov 11, 202434.5634.5834.4934.4934.067,500
Nov 8, 202434.3734.3834.2134.2633.834,700
Nov 7, 202434.5034.6234.4834.6234.199,100
Nov 6, 202434.4134.5034.1334.5034.0715,900
Nov 5, 202433.7934.0033.7934.0033.584,500
Nov 4, 202433.8034.0233.7633.8133.3912,000
Nov 1, 202433.7033.9433.7033.8633.449,300
Oct 31, 202433.8033.8533.5233.8533.4331,000
Oct 30, 202433.9834.0133.8533.8533.434,300
Oct 29, 202433.7933.9533.7733.8733.4511,500
Oct 28, 202433.5433.6133.5233.5233.105,400
Oct 25, 202433.4233.4333.3433.3432.923,400
Oct 24, 202433.1433.2933.1333.2932.876,800
Oct 23, 202432.9832.9832.8232.9332.521,800
Oct 22, 202433.5833.6033.5133.5833.169,200
Oct 21, 202434.2034.2033.9034.0033.588,000
Oct 18, 202434.4034.5234.4034.5234.092,200
Oct 17, 202434.3434.3534.3434.3533.921,500
Oct 16, 202434.3034.3034.2434.2833.851,300
Oct 15, 202434.6234.6234.1934.2233.793,100
Oct 11, 202434.7434.8434.7434.8434.407,300
Oct 10, 202434.4434.6734.4234.6134.187,400
Oct 9, 202434.3634.5434.3634.5434.111,200
Oct 8, 202434.7034.7534.6334.6334.20900
Oct 7, 202434.5334.5334.4534.5234.093,400
Oct 4, 202434.6634.6834.6034.6034.171,200
Oct 3, 202434.0834.1933.9934.1933.766,600
Oct 2, 202434.4234.4234.4234.4233.99-
Oct 1, 202434.4734.4734.4734.4734.0429,300
Sep 30, 202433.6834.4333.6834.4233.994,200
Sep 27, 202434.2634.3733.9433.9433.529,200
Sep 26, 202434.8334.9734.8234.9434.507,100
Sep 25, 202433.9433.9933.9333.9533.532,400
Sep 24, 202434.0134.0133.8733.8733.451,300
Sep 23, 2024 0.044 Dividend
Sep 23, 202434.2834.3234.2834.3133.882,400
Sep 20, 202434.2734.2934.1634.2933.821,800
Sep 19, 202434.2134.3334.1534.2733.805,900
Sep 18, 202433.4533.5633.4133.5633.109,500
Sep 17, 202433.7333.7333.6533.6533.19800
Sep 16, 202433.7933.8933.7233.8933.4213,800
Sep 13, 202433.6033.6133.5833.5833.124,900
Sep 12, 202433.3833.6833.3833.6833.222,700
Sep 11, 202433.2133.2232.8733.0932.635,400
Sep 10, 202433.1133.3133.1133.3132.856,800
Sep 9, 202433.4533.4533.3333.3332.87600
Sep 6, 202433.3133.3532.6732.7832.338,400
Sep 5, 202433.8733.8733.7133.8633.39800
Sep 4, 202433.6133.7533.5833.7433.285,000
Sep 3, 202434.4734.4934.0734.0733.609,000
Aug 30, 202434.4734.5534.3534.3533.883,000
Aug 29, 202434.3134.4434.1434.1533.681,500
Aug 28, 202434.1834.1833.9434.0233.551,400
Aug 27, 202434.1334.2234.1134.1233.659,200
Aug 26, 202434.0834.1033.9733.9833.518,900
Aug 23, 202434.4234.5734.4234.5734.09600
Aug 22, 202434.3634.3634.3634.3633.89200
Aug 21, 202434.2234.3034.2234.3033.83400
Aug 20, 202434.2434.2434.2434.2433.77-
Aug 19, 202434.0934.0934.0934.0933.62700
Aug 16, 202433.9233.9233.9233.9233.45300
Aug 15, 202433.0433.0433.0433.0432.59-
Aug 14, 202432.9332.9332.9332.9332.48-
Aug 13, 202432.9332.9332.9332.9332.48100
Aug 12, 202431.8632.1631.8632.1631.721,900
Aug 9, 202431.7531.7531.5931.5931.16200
Aug 8, 202431.8331.9431.8231.9431.504,300
Aug 7, 202431.8031.8031.8031.8031.36100
Aug 6, 202430.8030.8030.2030.6830.2617,800
Aug 2, 202432.2732.2931.6231.9931.5511,200
Aug 1, 202434.4034.4033.8133.8533.3811,200
Jul 31, 202435.1635.2535.1635.2134.731,100
Jul 30, 202434.2834.2834.2834.2833.81100
Jul 29, 202434.3034.3034.3034.3033.83900
Jul 26, 202433.6933.6933.6933.6933.23-
Jul 25, 202434.1934.1934.1934.1933.72-
Jul 24, 202434.7534.7534.7534.7534.27-
Jul 23, 202434.6434.6434.6434.6434.16-
Jul 22, 202434.7834.7834.7834.7834.30200
Jul 19, 202434.6534.6534.6534.6534.17-
Jul 18, 202435.0035.0035.0035.0034.52-
Jul 17, 202435.0135.0335.0135.0234.547,600
Jul 16, 202435.1135.1235.1135.1234.64900
Jul 15, 202434.7334.7334.7334.7334.25300
Jul 12, 202434.5534.5534.5534.5534.07-
Jul 11, 202434.6034.6034.5634.5634.083,300
Jul 10, 202434.3634.4634.3634.4633.9818,300
Jul 9, 202433.9633.9633.9633.9633.49-
Jul 8, 202434.1334.1334.1334.1333.66200
Jul 5, 202434.0834.0834.0434.0433.572,000
Jul 4, 202434.0634.0634.0634.0633.59-
Jul 3, 202434.0134.0134.0134.0133.551,000
Jul 2, 202433.5733.5733.5733.5733.11-
Jun 28, 202433.3133.3133.3133.3132.85-
Jun 27, 202433.1333.1333.1333.1332.67-
Jun 26, 202433.1533.1533.1533.1532.69-
Jun 25, 202432.5732.5732.5732.5732.12-
Jun 24, 2024 0.361 Dividend
Jun 24, 202432.6332.6332.6332.6332.18200
Jun 21, 202433.0033.0033.0033.0032.19-
Jun 20, 202432.9632.9632.9632.9632.15-
Jun 19, 202433.1333.1333.1333.1332.32-
Jun 18, 202433.1333.1333.1333.1332.32100
Jun 17, 202433.0833.0833.0833.0832.27200
Jun 14, 202433.6533.6533.4933.4932.67200
Jun 13, 202434.1634.1634.1634.1633.32-
Jun 12, 202433.9733.9733.9733.9733.14-
Jun 11, 202434.0034.0034.0034.0033.17100
Jun 10, 202434.0134.0134.0134.0133.18-
Jun 7, 202433.8333.8333.8333.8333.00100
Jun 6, 202434.0734.0734.0734.0733.231,400
Jun 5, 202434.0334.0434.0334.0433.201,700
Jun 4, 202434.3434.3434.3434.3433.50100
Jun 3, 202434.2434.2434.1934.1933.35600
May 31, 202433.9633.9633.9633.9633.13100
May 30, 202433.6433.6433.6333.6332.80300
May 29, 202433.5133.5133.4433.4432.621,000
May 28, 202433.9233.9233.9033.9033.07200
May 27, 202433.8833.8833.8333.8333.003,100
May 24, 202433.5333.5333.5333.5332.71-
May 23, 202433.5533.5533.5533.5532.73300
May 22, 202433.6033.6033.6033.6032.78600
May 21, 202433.8933.9833.8933.9233.09600
May 17, 202433.6233.7033.6233.7032.871,500
May 16, 202433.8533.8533.6433.6432.812,400
May 15, 202433.9433.9433.8833.9433.113,700
May 14, 202433.6133.7133.6133.7132.884,300
May 13, 202433.6133.6133.5933.5932.774,100
May 10, 202433.7533.7533.7533.7532.92100
May 9, 202433.8233.8833.8233.8833.05300
May 8, 202434.2534.2534.2534.2533.41-
May 7, 202434.2034.2034.2034.2033.36100
May 6, 202434.3734.4334.3534.4333.58800
May 3, 202434.3034.3034.2734.3033.46400
May 2, 202433.8433.8433.8433.8433.01100
May 1, 202433.7633.7633.6633.6632.83900
Apr 30, 202433.7133.7133.7033.7032.871,200
Apr 29, 202433.3533.3533.3533.3532.53700

Related Tickers