Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Japan Equity Index ETF (JAPN)
CI Japan Equity Index ETF (JAPN) Historical

JAPN CI Japan Equity Index ETF

49.00

-0.47 (-0.95%)

Dec 20 2024 - Closed

Delayed by 15 minutes

JAPN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	49.00	-0.47	-0.95%	48.95	49.20	48.94	4,600
Dec 19 2024	49.47	0.96	1.98%	49.62	49.62	49.45	9,900
Dec 18 2024	48.51	-0.61	-1.24%	49.41	49.41	48.51	400
Dec 17 2024	49.12	-0.38	-0.77%	49.24	49.24	49.04	10,428
Dec 16 2024	49.50	-0.23	-0.46%	49.50	49.50	49.50	0
Dec 13 2024	49.73	-0.01	-0.02%	49.61	49.73	49.61	1,415
Dec 12 2024	49.74	-0.54	-1.07%	49.76	49.80	49.74	3,200
Dec 11 2024	50.28	0.85	1.72%	50.05	50.28	50.03	738
Dec 10 2024	49.43	-0.08	-0.16%	49.45	49.45	49.43	117
Dec 09 2024	49.51	0.18	0.36%	49.62	49.71	49.51	2,300
Dec 06 2024	49.33	-0.07	-0.14%	49.32	49.35	49.30	1,702
Dec 05 2024	49.40	-0.18	-0.36%	49.40	49.40	49.40	100
Dec 04 2024	49.58	-0.05	-0.10%	49.75	49.75	49.58	3,100
Dec 03 2024	49.63	0.65	1.33%	49.39	49.63	49.37	800
Dec 02 2024	48.98	0.60	1.24%	49.09	49.09	48.90	1,344
Nov 29 2024	48.38	0.21	0.44%	48.15	48.38	48.15	4,500
Nov 28 2024	48.17	0.55	1.15%	48.25	48.34	48.11	9,224
Nov 27 2024	47.62	-1.08	-2.22%	47.93	47.95	47.50	2,792
Nov 26 2024	48.70	-0.44	-0.90%	48.84	48.84	48.51	5,720
Nov 25 2024	49.14	0.00	0.00%	49.11	49.17	49.06	10,400
Nov 22 2024	49.14	0.54	1.11%	49.02	49.14	48.94	5,430
Nov 21 2024	48.60	-0.08	-0.16%	48.35	48.60	48.35	1,300
Nov 20 2024	48.68	-0.10	-0.21%	48.48	48.68	48.48	3,921
Nov 19 2024	48.78	-0.10	-0.20%	48.31	48.78	48.31	1,703
Nov 18 2024	48.88	0.46	0.95%	48.95	48.95	48.88	200
Nov 15 2024	48.42	-0.83	-1.69%	48.87	48.87	48.17	5,953
Nov 14 2024	49.25	0.42	0.86%	49.22	49.27	49.15	1,001
Nov 13 2024	48.83	-0.26	-0.53%	48.62	48.83	48.58	5,286
Nov 12 2024	49.09	-0.40	-0.81%	49.20	49.20	49.09	193
Nov 11 2024	49.49	0.62	1.27%	49.20	49.63	49.20	2,461
Nov 08 2024	48.87	-0.82	-1.65%	49.16	49.16	48.82	6,101
Nov 07 2024	49.69	0.18	0.36%	49.55	49.71	49.40	5,820
Nov 06 2024	49.51	1.02	2.10%	49.29	49.68	48.98	10,195
Nov 05 2024	48.49	0.43	0.89%	48.12	48.53	48.06	6,800
Nov 04 2024	48.06	-0.16	-0.33%	47.98	48.31	47.94	11,900
Nov 01 2024	48.22	0.28	0.58%	48.28	48.35	48.22	1,476
Oct 31 2024	47.94	-0.43	-0.89%	47.79	47.94	47.79	16,162
Oct 30 2024	48.37	-0.08	-0.17%	48.66	48.66	48.37	509
Oct 29 2024	48.45	0.51	1.06%	48.425	48.54	48.425	9,829
Oct 28 2024	47.94	0.54	1.14%	47.64	48.00	47.64	435
Oct 25 2024	47.40	0.12	0.25%	47.55	47.55	47.40	2,610
Oct 24 2024	47.28	0.15	0.32%	47.10	47.28	47.10	165
Oct 23 2024	47.13	-0.53	-1.11%	47.46	47.46	47.09	5,400
Oct 22 2024	47.66	-0.35	-0.73%	47.47	47.66	47.37	2,203
Oct 21 2024	48.01	-0.52	-1.07%	48.00	48.01	47.82	903
Oct 18 2024	48.53	0.07	0.14%	48.46	48.53	48.46	113
Oct 17 2024	48.46	0.01	0.02%	48.60	48.60	48.46	1,644
Oct 16 2024	48.45	0.45	0.94%	48.40	48.45	48.40	966
Oct 15 2024	48.00	-0.92	-1.88%	48.47	48.47	47.98	6,645
Oct 11 2024	48.92	0.36	0.74%	48.95	48.96	48.90	3,252
Oct 10 2024	48.56	-0.13	-0.27%	48.37	48.57	48.22	3,129
Oct 09 2024	48.69	-0.08	-0.16%	48.53	48.69	48.53	102
Oct 08 2024	48.77	0.12	0.25%	48.63	48.79	48.63	3,225
Oct 07 2024	48.65	-0.71	-1.44%	48.74	48.74	48.53	1,547
Oct 04 2024	49.36	1.46	3.05%	48.90	49.36	48.90	1,407
Oct 03 2024	47.90	-0.25	-0.52%	47.88	48.00	47.83	2,223
Oct 02 2024	48.15	0.84	1.78%	47.48	48.15	47.48	4,088
Oct 01 2024	47.31	-0.07	-0.15%	47.78	47.78	47.31	2,727
Sep 30 2024	47.38	1.06	2.29%	46.78	47.39	46.47	2,388
Sep 27 2024	46.32	-2.12	-4.38%	47.19	47.19	46.30	12,933
Sep 26 2024	48.44	1.32	2.80%	47.45	48.44	47.45	2,772
Sep 25 2024	47.12	0.41	0.88%	47.16	47.16	47.05	1,102
Sep 24 2024	46.71	-0.47	-1.00%	46.82	46.88	46.63	2,000
Sep 23 2024	47.18	0.11	0.23%	47.14	47.18	47.14	1,643

CI Japan Equity Index ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions