Toronto - Delayed Quote
CAD
CI Japan Equity Index ETF Hedged (JAPN.TO)
77.02
+0.57
(+0.75%)
At close: November 2 at 3:59:59 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
77.10
77.59
77.02
77.02
77.02
1,000
Oct 30, 2026
76.51
76.51
76.00
76.45
76.45
1,500
Oct 29, 2026
78.29
78.29
77.95
77.96
77.96
800
Oct 28, 2026
78.32
78.32
78.32
78.32
78.32
-
Oct 27, 2026
77.45
77.45
77.45
77.45
77.45
-
Oct 26, 2026
77.00
77.50
77.00
77.50
77.50
700
Oct 23, 2026
76.50
77.00
76.50
76.90
76.90
1,700
Oct 22, 2026
78.57
78.57
78.57
78.57
78.57
-
Oct 21, 2026
78.65
78.65
78.62
78.62
78.62
300
Oct 20, 2026
77.94
78.52
77.94
78.52
78.52
400
Oct 19, 2026
78.75
78.75
78.63
78.63
78.63
800
Oct 16, 2026
78.94
78.94
78.67
78.67
78.67
600
Oct 15, 2026
78.00
78.32
77.65
78.32
78.32
1,500
Oct 14, 2026
79.25
79.25
78.64
78.64
78.64
1,200
Oct 13, 2026
79.82
79.82
79.56
79.56
79.56
600
Oct 9, 2026
81.96
81.96
79.15
79.50
79.50
6,500
Oct 8, 2026
79.11
79.11
78.78
78.80
78.80
2,300
Oct 7, 2026
80.24
80.24
80.24
80.24
80.24
-
Oct 6, 2026
80.37
80.37
80.37
80.37
80.37
2,300
Oct 5, 2026
80.02
80.10
80.02
80.10
80.10
300
Oct 2, 2026
78.97
79.51
78.97
79.51
79.51
400
Oct 1, 2026
78.32
78.32
78.32
78.32
78.32
100
Sep 30, 2026
79.37
79.37
78.75
78.75
78.75
800
Sep 29, 2026
77.91
77.91
77.76
77.76
77.76
1,500
Sep 28, 2026
78.71
78.71
78.46
78.62
78.62
1,200
Sep 25, 2026
78.41
79.10
78.41
78.90
78.90
1,300
Sep 24, 2026
78.00
78.06
78.00
78.06
78.06
1,000
Sep 23, 2026
0.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
78.80
78.80
78.51
78.51
78.51
1,800
Sep 22, 2026
79.73
79.73
79.67
79.67
79.32
200
Sep 21, 2026
79.00
79.19
78.98
78.98
78.63
1,400
Sep 18, 2026
78.23
78.36
78.23
78.36
78.01
200
Sep 17, 2026
79.00
79.00
78.83
78.91
78.56
300
Sep 16, 2026
78.05
78.61
78.04
78.26
77.92
32,800
Sep 15, 2026
77.99
77.99
77.58
77.58
77.24
300
Sep 14, 2026
77.82
78.15
77.82
78.05
77.71
600
Sep 11, 2026
77.53
78.00
77.53
78.00
77.66
800
Sep 10, 2026
76.40
76.41
76.40
76.40
76.06
800
Sep 9, 2026
77.00
77.00
76.33
76.41
76.07
1,200
Sep 8, 2026
77.77
77.77
77.55
77.55
77.21
1,700
Sep 4, 2026
78.77
79.30
78.77
79.30
78.95
2,000
Sep 3, 2026
79.23
79.23
79.23
79.23
78.88
-
Sep 2, 2026
78.80
78.80
78.80
78.80
78.45
500
Sep 1, 2026
79.15
79.18
79.15
79.18
78.83
500
Aug 31, 2026
79.50
79.50
79.35
79.35
79.00
600
Aug 28, 2026
79.31
79.48
79.19
79.19
78.84
300
Aug 27, 2026
78.44
78.44
78.44
78.44
78.09
-
Aug 26, 2026
78.50
78.52
78.48
78.48
78.13
300
Aug 25, 2026
78.39
78.39
78.39
78.39
78.04
200
Aug 24, 2026
78.03
78.04
77.87
78.04
77.70
500
Aug 21, 2026
78.00
78.03
77.85
78.03
77.69
2,300
Aug 20, 2026
77.38
77.38
77.38
77.38
77.04
200
Aug 19, 2026
77.77
77.77
77.03
77.05
76.71
2,300
Aug 18, 2026
78.79
78.79
78.79
78.79
78.44
200
Aug 17, 2026
80.11
80.11
79.92
80.00
79.65
700
Aug 14, 2026
80.20
80.20
80.20
80.20
79.85
200
Aug 13, 2026
80.55
80.55
80.55
80.55
80.20
200
Aug 12, 2026
80.26
80.28
80.15
80.15
79.80
1,900
Aug 11, 2026
79.26
79.26
79.24
79.24
78.89
1,200
Aug 10, 2026
79.01
79.01
78.88
78.88
78.53
1,600
Aug 7, 2026
78.82
78.82
78.66
78.70
78.35
1,500
Aug 6, 2026
78.31
78.31
78.31
78.31
77.96
100
Aug 5, 2026
78.00
78.00
77.80
77.80
77.46
500
Aug 4, 2026
76.29
76.98
76.29
76.98
76.64
1,800
Jul 31, 2026
76.59
76.59
76.59
76.59
76.25
100
Jul 30, 2026
77.18
77.18
76.99
76.99
76.65
500
Jul 29, 2026
76.57
76.57
76.57
76.57
76.23
200
Jul 28, 2026
76.92
77.22
76.89
76.89
76.55
4,300
Jul 27, 2026
77.90
77.90
77.89
77.89
77.55
500
Jul 24, 2026
77.19
77.19
77.19
77.19
76.85
-
Jul 23, 2026
77.74
77.74
77.74
77.74
77.40
-
Jul 22, 2026
77.60
77.64
77.60
77.64
77.30
200
Jul 21, 2026
77.09
77.99
77.09
77.99
77.65
1,700
Jul 20, 2026
76.04
76.24
75.90
75.90
75.57
1,400
Jul 17, 2026
75.19
75.74
74.46
75.74
75.41
2,600
Jul 16, 2026
77.86
77.86
77.86
77.86
77.52
-
Jul 15, 2026
78.13
78.13
77.68
77.86
77.52
700
Jul 14, 2026
78.21
78.33
77.81
77.81
77.47
3,500
Jul 13, 2026
77.30
77.59
77.22
77.25
76.91
2,200
Jul 10, 2026
77.49
77.75
77.30
77.75
77.41
2,400
Jul 9, 2026
76.78
76.78
76.78
76.78
76.44
-
Jul 8, 2026
76.40
76.62
76.17
76.62
76.28
900
Jul 7, 2026
77.65
77.92
77.52
77.52
77.18
5,500
Jul 6, 2026
77.80
77.80
77.80
77.80
77.46
-
Jul 3, 2026
77.00
77.00
77.00
77.00
76.66
-
Jul 2, 2026
77.48
77.48
77.48
77.48
77.14
200
Jun 30, 2026
76.66
76.66
76.66
76.66
76.32
200
Jun 29, 2026
76.65
78.39
76.13
76.49
76.15
5,100
Jun 26, 2026
76.44
76.65
76.24
76.65
76.31
500
Jun 25, 2026
75.92
76.60
75.92
76.35
76.01
3,300
Jun 24, 2026
0.271
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
75.70
75.79
75.67
75.79
75.46
1,100
Jun 23, 2026
76.43
76.72
76.42
76.42
75.81
800
Jun 22, 2026
79.30
79.30
79.02
79.02
78.39
400
Jun 19, 2026
78.16
78.16
78.16
78.16
77.54
200
Jun 18, 2026
78.74
78.74
78.48
78.55
77.93
2,000
Jun 17, 2026
76.88
76.88
76.88
76.88
76.27
-
Jun 16, 2026
77.09
77.09
77.03
77.03
76.42
400
Jun 15, 2026
76.36
76.65
76.36
76.51
75.91
1,700
Jun 12, 2026
75.11
75.41
75.11
75.34
74.74
900
Jun 11, 2026
73.91
74.84
73.76
74.84
74.25
800
Jun 10, 2026
73.37
73.37
73.37
73.37
72.79
500
Jun 9, 2026
74.50
74.63
74.35
74.52
73.93
1,900
Jun 8, 2026
74.54
74.54
74.54
74.54
73.95
-
Jun 5, 2026
75.92
75.92
75.39
75.41
74.81
1,100
Jun 4, 2026
76.29
76.29
76.28
76.28
75.67
600
Jun 3, 2026
76.21
76.21
75.98
76.06
75.46
1,300
Jun 2, 2026
74.87
75.41
74.54
75.41
74.81
400
Jun 1, 2026
75.32
75.32
74.56
74.76
74.17
4,300
May 29, 2026
75.89
75.89
75.36
75.62
75.02
4,100
May 28, 2026
74.87
75.46
74.87
75.43
74.83
2,900
May 27, 2026
75.38
75.39
75.33
75.39
74.79
2,200
May 26, 2026
75.91
75.91
75.49
75.50
74.90
700
May 25, 2026
75.85
75.85
75.84
75.84
75.24
600
May 22, 2026
74.68
74.87
74.68
74.87
74.28
900
May 21, 2026
73.97
74.60
73.97
74.53
73.94
2,500
May 20, 2026
74.07
74.80
74.07
74.80
74.21
500
May 19, 2026
74.42
74.54
74.33
74.54
73.95
600
May 15, 2026
75.14
75.14
75.14
75.14
74.54
100
May 14, 2026
75.73
75.73
75.67
75.67
75.07
300
May 13, 2026
74.73
75.48
74.73
75.48
74.88
900
May 12, 2026
74.52
74.52
74.14
74.41
73.82
3,900
May 11, 2026
74.02
74.02
74.02
74.02
73.43
300
May 8, 2026
73.21
73.35
73.19
73.35
72.77
1,100
May 7, 2026
72.91
72.95
72.77
72.77
72.19
300
May 6, 2026
72.96
73.06
72.86
73.05
72.47
5,300
May 5, 2026
71.40
71.99
71.40
71.92
71.35
7,100
May 4, 2026
71.44
71.44
70.83
70.83
70.27
3,600
May 1, 2026
71.34
71.34
70.97
70.97
70.41
600
Apr 30, 2026
71.43
71.43
71.43
71.43
70.86
100
Apr 29, 2026
70.92
70.92
70.85
70.85
70.29
400
Apr 28, 2026
71.36
71.40
71.36
71.40
70.83
400
Apr 27, 2026
70.84
70.88
70.80
70.88
70.32
1,500
Apr 24, 2026
70.78
70.78
70.72
70.73
70.17
900
Apr 23, 2026
70.34
70.78
70.34
70.78
70.22
500
Apr 22, 2026
71.03
71.21
71.03
71.21
70.64
500
Apr 21, 2026
71.59
71.61
71.35
71.35
70.78
21,200
Apr 20, 2026
72.57
72.81
72.57
72.81
72.23
700
Apr 17, 2026
73.51
73.54
73.40
73.46
72.88
900
Apr 16, 2026
73.00
73.10
72.98
73.10
72.52
800
Apr 15, 2026
72.60
72.66
72.58
72.66
72.08
900
Apr 14, 2026
72.91
73.38
72.91
73.21
72.63
800
Apr 13, 2026
72.20
72.33
72.20
72.33
71.76
500
Apr 10, 2026
73.07
73.11
72.93
73.11
72.53
400
Apr 9, 2026
73.17
73.19
73.15
73.15
72.57
600
Apr 8, 2026
74.00
74.00
73.83
73.83
73.24
400
Apr 7, 2026
70.27
71.20
70.27
70.97
70.41
1,300
Apr 6, 2026
71.25
71.43
71.18
71.41
70.84
600
Apr 2, 2026
69.79
71.16
69.09
71.16
70.60
2,100
Apr 1, 2026
74.10
74.10
71.85
71.86
71.29
2,600
Mar 31, 2026
69.27
69.74
69.27
69.54
68.99
700
Mar 30, 2026
68.87
68.87
68.17
68.28
67.74
9,000
Mar 27, 2026
69.10
69.10
68.38
68.38
67.84
400
Mar 26, 2026
69.80
69.95
69.10
69.10
68.55
3,800
Mar 25, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
70.52
70.52
70.49
70.49
69.93
200
Mar 24, 2026
68.94
69.60
68.94
69.26
68.46
1,300
Mar 23, 2026
69.46
69.52
68.56
68.94
68.14
1,300
Mar 20, 2026
69.47
69.47
67.35
67.35
66.57
4,000
Mar 19, 2026
68.16
68.92
67.70
68.90
68.10
1,400
Mar 18, 2026
70.44
70.44
70.10
70.10
69.29
500
Mar 17, 2026
70.27
70.27
70.27
70.27
69.46
-
Mar 16, 2026
70.10
70.24
70.10
70.24
69.43
400
Mar 13, 2026
69.46
69.46
69.07
69.07
68.27
400
Mar 12, 2026
69.85
70.00
69.69
69.79
68.98
1,800
Mar 11, 2026
70.16
70.83
70.16
70.82
70.00
1,500
Mar 10, 2026
70.67
72.03
70.67
71.29
70.46
7,100
Mar 9, 2026
68.71
70.03
68.71
69.99
69.18
5,300
Mar 6, 2026
69.55
69.66
69.13
69.66
68.85
1,000
Mar 5, 2026
71.27
71.27
70.20
70.62
69.80
1,800
Mar 4, 2026
71.60
72.18
71.56
72.15
71.31
5,300
Mar 3, 2026
72.90
72.90
69.74
71.52
70.69
17,000
Mar 2, 2026
74.04
74.31
74.00
74.23
73.37
5,200
Feb 27, 2026
75.84
75.84
75.39
75.39
74.52
20,400
Feb 26, 2026
75.35
75.50
75.25
75.36
74.49
13,000
Feb 25, 2026
75.40
75.77
75.40
75.75
74.87
1,400
Feb 24, 2026
74.11
74.64
74.11
74.64
73.78
1,200
Feb 23, 2026
73.92
74.21
73.92
74.05
73.19
900
Feb 20, 2026
73.75
73.75
73.75
73.75
72.90
200
Feb 19, 2026
73.65
74.02
73.65
74.02
73.16
700
Feb 18, 2026
74.07
74.07
73.80
73.94
73.08
700
Feb 17, 2026
73.54
73.54
72.93
73.27
72.42
3,500
Feb 13, 2026
74.07
74.28
74.07
74.22
73.36
1,300
Feb 12, 2026
74.27
74.27
73.77
73.77
72.92
1,400
Feb 11, 2026
74.60
74.60
73.91
74.16
73.30
2,100
Feb 10, 2026
74.24
74.24
73.93
74.04
73.18
1,100
Feb 9, 2026
72.84
73.43
72.84
73.43
72.58
900
Feb 6, 2026
72.57
72.57
72.57
72.57
71.73
200
Feb 5, 2026
70.20
70.20
70.20
70.20
69.39
100
Feb 4, 2026
71.39
71.39
70.84
71.07
70.25
6,700
Feb 3, 2026
69.12
69.39
68.83
69.39
68.59
2,500
Feb 2, 2026
68.23
68.32
68.23
68.32
67.53
600
Jan 30, 2026
67.71
67.76
67.66
67.76
66.97
900
Jan 29, 2026
66.50
66.50
66.50
66.50
65.73
1,200
Jan 28, 2026
66.48
66.51
66.32
66.50
65.73
2,700
Jan 27, 2026
67.22
67.22
67.01
67.01
66.23
4,300
Jan 26, 2026
67.00
67.00
66.72
66.84
66.07
7,300
Jan 23, 2026
68.35
68.35
67.58
67.58
66.80
4,300
Jan 22, 2026
69.03
69.03
68.95
68.96
68.16
600
Jan 21, 2026
68.43
68.72
68.43
68.71
67.91
500
Jan 20, 2026
68.01
68.01
67.80
67.90
67.11
1,000
Jan 19, 2026
69.39
69.39
69.26
69.27
68.47
400
Jan 16, 2026
69.17
69.17
69.17
69.17
68.37
-
Jan 15, 2026
68.65
68.65
68.65
68.65
67.85
-
Jan 14, 2026
68.70
68.70
68.60
68.66
67.86
800
Jan 13, 2026
68.48
68.48
68.17
68.32
67.53
30,500
Jan 12, 2026
68.12
68.15
68.10
68.15
67.36
17,900
Jan 9, 2026
67.48
67.78
67.48
67.78
66.99
3,100
Jan 8, 2026
65.80
65.80
65.80
65.80
65.04
200
Jan 7, 2026
65.80
65.80
65.80
65.80
65.04
300
Jan 6, 2026
65.55
65.55
65.53
65.53
64.77
200
Jan 5, 2026
65.00
65.61
65.00
65.56
64.80
2,400
Jan 2, 2026
64.00
64.52
64.00
64.52
63.77
1,500
Dec 31, 2025
63.98
63.99
63.94
63.97
63.22
600
Dec 30, 2025
64.21
64.21
64.21
64.21
63.47
400
Dec 29, 2025
64.06
64.09
64.06
64.09
63.35
200
Dec 24, 2025
63.55
63.60
63.55
63.59
62.85
2,600
Dec 23, 2025
0.556
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
64.50
64.50
64.48
64.48
63.73
500
Dec 22, 2025
64.28
64.49
64.28
64.49
63.19
700
Dec 19, 2025
64.86
64.89
64.73
64.75
63.45
2,200
Dec 18, 2025
63.38
63.38
63.32
63.32
62.05
400
Dec 17, 2025
63.87
63.87
63.45
63.45
62.17
4,700
Dec 16, 2025
63.86
63.86
63.69
63.75
62.47
300
Dec 15, 2025
64.77
64.77
64.77
64.77
63.47
100
Dec 12, 2025
64.10
64.10
64.10
64.10
62.81
100
Dec 11, 2025
63.88
63.88
63.88
63.88
62.60
900
Dec 10, 2025
63.65
63.96
63.65
63.96
62.67
500
Dec 9, 2025
63.85
63.85
63.76
63.76
62.48
300
Dec 8, 2025
63.11
63.11
63.11
63.11
61.84
200
Dec 5, 2025
63.18
63.18
63.18
63.18
61.91
100
Dec 4, 2025
62.99
62.99
62.99
62.99
61.72
100
Dec 3, 2025
62.43
62.49
62.43
62.49
61.23
200
Dec 2, 2025
62.58
62.64
62.53
62.59
61.33
1,300
Dec 1, 2025
63.08
63.08
63.08
63.08
61.81
-
Nov 28, 2025
63.13
63.13
63.13
63.13
61.86
100
Nov 27, 2025
62.88
63.34
62.78
63.33
62.06
2,000
Nov 26, 2025
63.00
63.00
63.00
63.00
61.73
100
Nov 25, 2025
61.65
62.09
61.65
62.09
60.84
700
Nov 24, 2025
61.97
61.97
61.97
61.97
60.72
200
Nov 21, 2025
61.04
61.63
61.04
61.63
60.39
1,900
Nov 20, 2025
61.62
61.62
60.58
60.70
59.48
1,800
Nov 19, 2025
60.73
61.04
60.69
60.81
59.59
6,300
Nov 18, 2025
60.74
61.07
60.34
61.07
59.84
2,300
Nov 17, 2025
61.96
61.96
61.96
61.96
60.71
100
Nov 14, 2025
61.57
61.57
61.57
61.57
60.33
-
Nov 13, 2025
61.70
61.70
61.57
61.57
60.33
2,100
Nov 12, 2025
61.55
61.55
61.55
61.55
60.31
-
Nov 11, 2025
61.42
61.42
61.42
61.42
60.18
800
Nov 10, 2025
61.47
61.47
61.13
61.46
60.22
4,500
Nov 7, 2025
60.61
60.61
60.61
60.61
59.39
-
Nov 6, 2025
61.08
61.08
60.75
60.75
59.53
1,100
Nov 5, 2025
60.39
60.72
60.39
60.70
59.48
500
Nov 4, 2025
60.60
60.60
60.60
60.60
59.38
100
Nov 3, 2025
60.96
60.99
60.96
60.99
59.76
300
