CI Japan Equity Index ETF (JAPN.B)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 34.66 | 0 | 0.00 | 34.66 | 34.66 | 34.66 | 0 |
| 1734648000 | 34.66 | 0.01 | 0.03 | 34.6 | 34.67 | 34.6 | 4401 |
| 1734561600 | 34.65 | -0.44 | -1.25 | 34.63 | 34.65 | 34.63 | 1501 |
| 1734475200 | 35.09 | 0.03 | 0.09 | 35.03 | 35.11 | 34.99 | 6300 |
| 1734388800 | 35.06 | -0.19 | -0.54 | 35.055 | 35.06 | 35.055 | 200 |
| 1734129600 | 35.25 | -0.27 | -0.76 | 35.25 | 35.25 | 35.25 | 301 |
| 1734043200 | 35.52 | -0.27 | -0.75 | 35.56 | 35.57 | 35.52 | 1800 |
| 1733956800 | 35.79 | 0.42 | 1.19 | 35.65 | 35.79 | 35.65 | 1600 |
| 1733870400 | 35.37 | -0.22 | -0.62 | 35.44 | 35.44 | 35.37 | 1800 |
| 1733784000 | 35.59 | -0.18 | -0.50 | 35.63 | 35.63 | 35.59 | 500 |
| 1733524800 | 35.77 | 0.33 | 0.93 | 35.67 | 35.78 | 35.67 | 3400 |
| 1733438400 | 35.44 | -0.1 | -0.28 | 35.44 | 35.44 | 35.44 | 0 |
| 1733352000 | 35.54 | -0.34 | -0.95 | 35.62 | 35.62 | 35.54 | 1100 |
| 1733265600 | 35.88 | 0.48 | 1.36 | 35.77 | 35.89 | 35.77 | 1600 |
| 1733179200 | 35.4 | 0.36 | 1.03 | 35.3 | 35.4 | 35.3 | 301 |
| 1732920000 | 35.04 | 0.59 | 1.71 | 34.66 | 35.05 | 34.64 | 4800 |
| 1732833600 | 34.45 | 0.47 | 1.38 | 34.25 | 34.45 | 34.24 | 3900 |
| 1732747200 | 33.98 | -0.36 | -1.05 | 33.98 | 33.98 | 33.98 | 100 |
| 1732660800 | 34.34 | 0.08 | 0.23 | 34.28 | 34.34 | 34.27 | 1200 |
| 1732574400 | 34.26 | 0.16 | 0.47 | 34.2 | 34.26 | 34.2 | 2025 |
| 1732315200 | 34.1 | 0.31 | 0.92 | 34.1 | 34.1 | 34.1 | 0 |
| 1732228800 | 33.79 | 0.12 | 0.36 | 33.68 | 33.79 | 33.68 | 1100 |
| 1732142400 | 33.67 | -0.18 | -0.53 | 33.53 | 33.67 | 33.53 | 7400 |
| 1732056000 | 33.85 | -0.2 | -0.59 | 33.84 | 33.85 | 33.8 | 3200 |
| 1731969600 | 34.05 | 0.07 | 0.21 | 34.06 | 34.14 | 34.04 | 12200 |
| 1731710400 | 33.98 | -0.1 | -0.29 | 33.925 | 33.98 | 33.83 | 4400 |
| 1731624000 | 34.08 | 0.22 | 0.65 | 34.09 | 34.09 | 34.08 | 500 |
| 1731537600 | 33.86 | -0.23 | -0.67 | 33.83 | 33.86 | 33.8 | 1801 |
| 1731451200 | 34.09 | -0.41 | -1.19 | 34.05 | 34.09 | 34.05 | 218 |
| 1731364800 | 34.5 | 0.24 | 0.70 | 34.56 | 34.58 | 34.5 | 7500 |
| 1731105600 | 34.26 | -0.36 | -1.04 | 34.37 | 34.38 | 34.21 | 4700 |
| 1731019200 | 34.62 | 0.12 | 0.35 | 34.5 | 34.62 | 34.48 | 9100 |
| 1730932800 | 34.5 | 0.37 | 1.08 | 34.41 | 34.5 | 34.13 | 15900 |
| 1730846400 | 34.13 | 0.32 | 0.95 | 33.79 | 34.13 | 33.79 | 4500 |
| 1730760000 | 33.81 | -0.06 | -0.18 | 33.8 | 34.02 | 33.76 | 12000 |
| 1730497200 | 33.87 | 0.02 | 0.06 | 33.7 | 33.94 | 33.7 | 9300 |
| 1730410800 | 33.85 | 0 | 0.00 | 33.8 | 33.85 | 33.52 | 31000 |
| 1730324400 | 33.85 | -0.02 | -0.06 | 33.98 | 34.01 | 33.85 | 4329 |
| 1730238000 | 33.87 | 0.35 | 1.04 | 33.79 | 33.95 | 33.77 | 11489 |
| 1730151600 | 33.52 | 0.18 | 0.54 | 33.54 | 33.61 | 33.52 | 5372 |
| 1729892400 | 33.34 | 0.05 | 0.15 | 33.42 | 33.43 | 33.34 | 3400 |
| 1729806000 | 33.29 | 0.36 | 1.09 | 33.14 | 33.29 | 33.13 | 6800 |
| 1729719600 | 32.93 | -0.65 | -1.94 | 32.979999 | 32.979999 | 32.92 | 1800 |
| 1729633200 | 33.58 | -0.42 | -1.24 | 33.58 | 33.6 | 33.509999 | 9200 |
| 1729546800 | 34 | -0.56 | -1.62 | 34.2 | 34.2 | 33.9 | 8003 |
| 1729287600 | 34.56 | 0.21 | 0.61 | 34.4 | 34.56 | 34.4 | 2200 |
| 1729201200 | 34.35 | 0.02 | 0.06 | 34.34 | 34.35 | 34.34 | 1500 |
| 1729114800 | 34.33 | 0.11 | 0.32 | 34.3 | 34.33 | 34.24 | 1300 |
| 1729028400 | 34.22 | -0.62 | -1.78 | 34.62 | 34.62 | 34.19 | 3100 |
| 1728682800 | 34.84 | 0.23 | 0.66 | 34.74 | 34.84 | 34.74 | 7300 |
| 1728596400 | 34.61 | 0.07 | 0.20 | 34.44 | 34.67 | 34.42 | 7400 |
| 1728510000 | 34.54 | -0.09 | -0.26 | 34.36 | 34.54 | 34.36 | 1200 |
| 1728423600 | 34.63 | 0.11 | 0.32 | 34.7 | 34.75 | 34.63 | 901 |
| 1728337200 | 34.52 | -0.26 | -0.75 | 34.53 | 34.53 | 34.45 | 3400 |
| 1728078000 | 34.78 | 0.59 | 1.73 | 34.66 | 34.78 | 34.6 | 1200 |
| 1727991600 | 34.19 | -0.16 | -0.47 | 34.08 | 34.19 | 33.99 | 6600 |
| 1727905200 | 34.35 | -0.12 | -0.35 | 34.35 | 34.35 | 34.35 | 0 |
| 1727818800 | 34.47 | 0.05 | 0.15 | 34.47 | 34.47 | 34.47 | 29259 |
| 1727732400 | 34.42 | 0.48 | 1.41 | 33.68 | 34.43 | 33.68 | 4151 |
| 1727473200 | 33.94 | -0.96 | -2.75 | 34.26 | 34.37 | 33.94 | 9200 |
| 1727386800 | 34.9 | 0.95 | 2.80 | 34.83 | 34.97 | 34.83 | 7100 |
| 1727300400 | 33.95 | 0.08 | 0.24 | 33.94 | 33.99 | 33.93 | 2405 |
| 1727214000 | 33.87 | -0.44 | -1.28 | 34.01 | 34.01 | 33.87 | 1300 |
| 1727127600 | 34.31 | -0.03 | -0.09 | 34.28 | 34.32 | 34.28 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
