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

CI Wisdomtree Japan Equity Index ETF (TSX: JAPN )

49.87 +0.56 (+1.14%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 31, 2024 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, 2024 50.01 50.01 49.85 49.87 14,524 +0.56(+1.14%)
May 30, 2024 49.31 49.31 49.31 49.31 100 +0.24(+0.49%)
May 29, 2024 49.13 49.13 49.07 49.07 1,550 -0.66(-1.33%)
May 28, 2024 49.74 49.88 49.73 49.73 9,849 +0.33(+0.67%)
May 24, 2024 49.40 0 +0.63(+1.29%)
May 23, 2024 49.03 49.03 48.77 48.77 260 -0.21(-0.43%)
May 22, 2024 49.12 49.12 48.98 48.98 1,580 -0.39(-0.79%)
May 21, 2024 49.39 49.39 49.37 49.37 233 +0.37(+0.76%)
May 16, 2024 49.00 0 -0.10(-0.20%)
May 15, 2024 49.10 49.10 49.10 49.10 1,600 -0.09(-0.18%)
May 14, 2024 49.08 49.19 49.08 49.19 299 +0.35(+0.72%)
May 13, 2024 48.84 48.96 48.84 48.84 1,196 -0.24(-0.49%)
May 10, 2024 49.24 49.24 48.94 49.08 4,644 -0.01(-0.02%)
May 09, 2024 48.94 49.09 48.94 49.09 200 +0.22(+0.45%)
May 08, 2024 48.67 48.87 48.67 48.87 835 -0.24(-0.49%)
May 07, 2024 49.07 49.11 48.99 49.11 15,572 -0.34(-0.69%)
May 06, 2024 49.34 49.45 49.30 49.45 8,682 +0.73(+1.50%)
May 03, 2024 48.71 48.72 48.71 48.72 627 +0.45(+0.93%)
May 02, 2024 48.27 48.30 48.17 48.27 1,468 -0.89(-1.81%)
May 01, 2024 49.03 49.16 49.03 49.16 603 +0.06(+0.12%)
Apr 30, 2024 49.01 49.10 49.01 49.10 869 +0.49(+1.01%)
Apr 29, 2024 48.57 48.61 48.57 48.61 584 -0.10(-0.21%)
Apr 26, 2024 48.01 48.71 48.01 48.71 806 +1.01(+2.12%)
Apr 25, 2024 47.25 47.70 47.25 47.70 584 -0.74(-1.53%)
Apr 24, 2024 48.26 48.44 48.18 48.44 10,196 +0.38(+0.79%)
Apr 23, 2024 47.97 48.08 47.97 48.06 10,900 +0.08(+0.17%)
Apr 22, 2024 47.54 48.11 47.54 47.98 1,760 +0.48(+1.01%)
Apr 19, 2024 47.61 47.61 47.45 47.50 7,338 -0.20(-0.42%)
Apr 18, 2024 47.70 47.70 47.62 47.70 1,310 +0.01(+0.02%)
Apr 17, 2024 47.96 47.96 47.60 47.69 5,617 -0.51(-1.06%)
Apr 16, 2024 48.84 48.84 48.05 48.20 1,973 -1.23(-2.49%)
Apr 15, 2024 49.43 49.43 49.43 49.43 401 +0.82(+1.69%)
Apr 12, 2024 48.61 48.61 48.61 48.61 119 -0.13(-0.27%)
Apr 10, 2024 48.74 21 -0.25(-0.51%)
Apr 09, 2024 49.16 49.16 48.99 48.99 2,100 +0.10(+0.20%)
Apr 08, 2024 48.90 48.98 48.76 48.89 2,512 +0.39(+0.80%)
Apr 05, 2024 48.42 48.50 48.34 48.50 1,639 +0.17(+0.35%)
Apr 04, 2024 48.87 49.03 48.32 48.33 20,362 -0.27(-0.56%)
Apr 03, 2024 48.50 48.60 48.50 48.60 510 +0.54(+1.12%)
Apr 02, 2024 48.06 48.06 48.06 48.06 374 -0.32(-0.66%)
Apr 01, 2024 48.39 48.39 48.20 48.38 1,149 -0.66(-1.35%)
Mar 28, 2024 49.04 0 -0.14(-0.28%)
Mar 27, 2024 49.16 49.18 49.00 49.18 1,401 +0.12(+0.24%)
Mar 26, 2024 49.05 49.21 49.05 49.06 3,600 +0.26(+0.53%)
Mar 25, 2024 48.71 48.89 48.71 48.80 933 -0.03(-0.06%)
Mar 20, 2024 48.83 0 +0.50(+1.03%)
Mar 19, 2024 48.33 48.33 48.33 48.33 300 +0.88(+1.85%)
Mar 18, 2024 47.45 47.45 47.45 47.45 112 +0.70(+1.50%)
Mar 15, 2024 46.85 46.85 46.75 46.75 400 +0.65(+1.41%)
Mar 14, 2024 46.10 46.10 46.10 46.10 620 -0.08(-0.17%)
Mar 13, 2024 46.20 46.20 46.18 46.18 2,150 -0.35(-0.75%)
Mar 12, 2024 46.17 46.56 46.17 46.53 1,800 +0.51(+1.11%)
Mar 11, 2024 47.42 47.42 45.90 46.02 11,745 -1.43(-3.01%)
Mar 08, 2024 47.63 47.63 47.45 47.45 900 -0.15(-0.32%)
Mar 07, 2024 47.55 47.67 47.55 47.60 8,775 -0.55(-1.14%)
Mar 06, 2024 48.07 48.24 48.07 48.15 58,173 +0.75(+1.58%)
Mar 05, 2024 47.57 47.57 47.32 47.40 1,500 +0.12(+0.25%)
Mar 04, 2024 47.28 47.32 47.20 47.28 10,608 -0.12(-0.25%)
Mar 01, 2024 47.28 47.40 47.25 47.40 3,700 +0.90(+1.94%)
Feb 29, 2024 46.52 46.52 46.50 46.50 1,410 -0.01(-0.02%)
Feb 28, 2024 46.58 46.58 46.51 46.51 2,655 -0.30(-0.64%)
Feb 27, 2024 46.70 46.81 46.70 46.81 600 +0.15(+0.32%)
Feb 26, 2024 46.79 46.79 46.66 46.66 1,141 +0.07(+0.15%)
Feb 23, 2024 46.60 46.60 46.59 46.59 725 +0.10(+0.22%)
Feb 22, 2024 46.44 46.49 46.42 46.49 7,393 +0.93(+2.04%)
Feb 21, 2024 45.56 45.56 45.56 45.56 100 +0.10(+0.22%)
Feb 20, 2024 45.72 45.72 45.46 45.46 211 +0.60(+1.34%)
Feb 15, 2024 44.86 0 +0.12(+0.27%)
Feb 13, 2024 44.74 44.74 132 +0.28(+0.63%)
Feb 12, 2024 44.52 44.52 44.46 44.46 1,400 +0.25(+0.57%)
Feb 09, 2024 44.21 44.21 44.21 44.21 565 +0.13(+0.29%)
Feb 08, 2024 43.80 44.08 43.80 44.08 1,555 +0.08(+0.18%)
Feb 07, 2024 44.00 44.00 44.00 44.00 14,108 +0.55(+1.27%)
Feb 06, 2024 43.52 43.65 43.45 43.45 3,140 -0.15(-0.34%)
Feb 02, 2024 43.60 5 +0.27(+0.62%)
Feb 01, 2024 43.01 43.33 43.01 43.33 800 +0.27(+0.63%)
Jan 30, 2024 43.06 8 +0.31(+0.73%)
Jan 26, 2024 42.75 0 -0.06(-0.14%)
Jan 25, 2024 42.81 42.81 42.81 42.81 100 -0.04(-0.09%)
Jan 23, 2024 42.85 1 -0.21(-0.49%)
Jan 22, 2024 43.20 43.20 43.06 43.06 400 +0.32(+0.75%)
Jan 19, 2024 42.50 42.74 42.50 42.74 660 +0.07(+0.16%)
Jan 18, 2024 42.67 42.67 42.67 42.67 300 +0.19(+0.45%)
Jan 16, 2024 42.48 0 -0.62(-1.44%)
Jan 15, 2024 42.58 43.10 42.57 43.10 6,453 +1.16(+2.77%)
Jan 12, 2024 41.94 41.94 41.94 41.94 120 +0.12(+0.29%)
Jan 11, 2024 41.99 41.99 41.82 41.82 6,292 +0.18(+0.43%)
Jan 10, 2024 41.64 41.64 41.64 41.64 104 +1.00(+2.46%)
Jan 09, 2024 40.64 40.64 40.64 40.64 107 +0.07(+0.17%)
Jan 08, 2024 40.57 40.57 40.57 40.57 1,006 -0.16(-0.39%)
Jan 05, 2024 40.73 40.73 40.73 40.73 149 +0.67(+1.67%)
Jan 04, 2024 40.06 40.06 40.06 40.06 137 +0.71(+1.80%)
Jan 02, 2024 39.35 10 -0.07(-0.18%)
Dec 29, 2023 39.42 0 +0.16(+0.41%)
Dec 27, 2023 39.26 20 +0.18(+0.46%)
Dec 21, 2023 39.08 0 -0.15(-0.38%)
Dec 19, 2023 39.23 1 +0.29(+0.74%)
Dec 18, 2023 38.90 38.94 38.86 38.94 456 +0.11(+0.28%)
Dec 15, 2023 38.83 38.83 38.83 38.83 502 -0.06(-0.15%)
Dec 14, 2023 38.89 38.89 38.89 38.89 2,300 -0.97(-2.43%)
Dec 12, 2023 39.86 0 -0.29(-0.72%)
Dec 11, 2023 39.78 40.15 39.78 40.15 200 +0.76(+1.93%)
Dec 08, 2023 39.21 39.39 39.21 39.39 458 -0.36(-0.91%)
Dec 07, 2023 39.75 39.75 39.75 39.75 195 -0.10(-0.25%)
Dec 05, 2023 39.85 65 -0.16(-0.40%)
Dec 04, 2023 40.01 40.01 40.01 40.01 293 -0.49(-1.21%)
Dec 01, 2023 40.33 40.50 40.32 40.50 4,500 +0.14(+0.35%)
Nov 30, 2023 40.25 40.36 40.21 40.36 500 +0.09(+0.22%)
Nov 28, 2023 40.27 0 -0.60(-1.47%)
Nov 27, 2023 40.87 40.87 40.87 40.87 133 -0.08(-0.20%)
Nov 24, 2023 40.78 40.97 40.78 40.95 350 +0.42(+1.04%)
Nov 22, 2023 40.53 0 +0.64(+1.60%)
Nov 21, 2023 39.89 39.89 39.89 39.89 240 -0.13(-0.32%)
Nov 20, 2023 40.02 40.02 40.02 40.02 235 -0.66(-1.62%)
Nov 17, 2023 40.34 40.68 40.34 40.68 550 +0.49(+1.22%)
Nov 16, 2023 40.27 40.27 40.19 40.19 210 -0.08(-0.20%)
Nov 15, 2023 40.16 40.37 40.11 40.27 1,125 +0.42(+1.05%)
Nov 13, 2023 39.85 0 +0.10(+0.25%)
Nov 10, 2023 39.68 39.82 39.67 39.75 10,785 +0.35(+0.89%)
Nov 09, 2023 39.55 39.75 39.40 39.40 8,533 +0.49(+1.26%)
Nov 08, 2023 38.91 38.91 38.91 38.91 201 -0.78(-1.97%)
Nov 07, 2023 39.69 39.69 39.69 39.69 110 -0.18(-0.45%)
Nov 06, 2023 39.83 39.87 39.66 39.87 1,415 -0.21(-0.52%)
Nov 03, 2023 40.02 40.29 40.02 40.08 10,700 +0.53(+1.34%)
Nov 02, 2023 39.66 39.66 39.55 39.55 500 +0.26(+0.66%)
Nov 01, 2023 39.29 39.29 39.29 39.29 100 +0.50(+1.29%)
Oct 31, 2023 38.72 38.92 38.71 38.79 2,995 +1.00(+2.65%)
Oct 26, 2023 37.79 0 -0.93(-2.40%)
Oct 18, 2023 38.72 8 -0.23(-0.59%)
Oct 16, 2023 38.95 20 +0.23(+0.59%)
Oct 13, 2023 38.86 38.86 38.72 38.72 900 -0.49(-1.25%)
Oct 12, 2023 39.23 39.23 39.21 39.21 534 +0.21(+0.54%)
Oct 11, 2023 39.01 39.01 39.00 39.00 3,100 +0.09(+0.23%)
Oct 10, 2023 39.09 39.15 38.91 38.91 6,300 +0.36(+0.93%)
Oct 06, 2023 38.55 0 +0.55(+1.45%)
Oct 05, 2023 38.09 38.13 38.00 38.00 802 -0.11(-0.29%)
Oct 03, 2023 38.11 29 -0.97(-2.48%)
Oct 02, 2023 39.05 39.08 39.05 39.08 700 -0.21(-0.53%)
Sep 29, 2023 39.53 39.54 39.29 39.29 610 -0.79(-1.97%)
Sep 28, 2023 40.00 40.08 40.00 40.08 1,700 +0.10(+0.25%)
Sep 27, 2023 40.00 40.00 39.95 39.98 350 +0.18(+0.45%)
Sep 26, 2023 39.80 39.80 39.80 39.80 1,200 -0.14(-0.35%)
Sep 25, 2023 39.87 39.97 39.87 39.94 3,605 -0.08(-0.20%)
Sep 21, 2023 40.02 90 -0.55(-1.36%)
Sep 20, 2023 40.83 40.83 40.57 40.57 646 -0.30(-0.73%)
Sep 19, 2023 40.87 40.87 40.87 40.87 600 +0.52(+1.29%)
Sep 18, 2023 40.35 40.35 40.35 40.35 125 -0.22(-0.54%)
Sep 15, 2023 40.57 40.57 40.57 40.57 125 +0.20(+0.50%)
Sep 14, 2023 40.37 40.37 40.37 40.37 200 +0.59(+1.48%)
Sep 13, 2023 39.78 39.78 39.78 39.78 100 +0.23(+0.58%)
Sep 12, 2023 39.56 39.56 39.55 39.55 8,416 +0.03(+0.08%)
Sep 11, 2023 39.38 39.52 39.13 39.52 2,812 +0.18(+0.46%)
Sep 08, 2023 39.33 39.34 39.33 39.34 501 -0.25(-0.63%)
Sep 07, 2023 39.48 39.59 39.48 39.59 600 +0.04(+0.10%)
Sep 06, 2023 39.50 39.55 39.42 39.55 1,825 +0.15(+0.38%)
Sep 05, 2023 39.40 39.40 39.40 39.40 1,010 +0.50(+1.29%)
Sep 01, 2023 38.90 0 +0.67(+1.75%)
Aug 31, 2023 38.35 38.35 38.23 38.23 200 +0.12(+0.31%)
Aug 30, 2023 37.99 38.11 37.99 38.11 703 +0.06(+0.16%)
Aug 29, 2023 38.05 38.05 38.05 38.05 100 -0.03(-0.08%)
Aug 28, 2023 38.00 38.08 38.00 38.08 9,232 +0.65(+1.74%)
Aug 25, 2023 37.43 37.43 37.43 37.43 100 +0.20(+0.54%)
Aug 24, 2023 37.23 37.23 37.23 37.23 276 -0.01(-0.03%)
Aug 23, 2023 37.24 37.38 37.24 37.24 1,400 +0.10(+0.27%)
Aug 22, 2023 37.23 37.23 37.14 37.14 500 +0.28(+0.76%)
Aug 21, 2023 36.86 36.88 36.86 36.86 600 -0.10(-0.27%)
Aug 17, 2023 36.96 10 -0.06(-0.16%)
Aug 16, 2023 37.03 37.09 37.02 37.02 3,801 -0.24(-0.64%)
Aug 15, 2023 37.26 37.26 37.26 37.26 300 -0.48(-1.27%)
Aug 10, 2023 37.74 0 +0.34(+0.91%)
Aug 09, 2023 37.44 37.44 37.39 37.40 4,527 -0.07(-0.19%)
Aug 08, 2023 37.43 37.47 37.43 37.47 1,105 +0.28(+0.75%)
Aug 04, 2023 37.19 0 +0.38(+1.03%)
Aug 03, 2023 37.16 37.16 36.81 36.81 2,120 -0.46(-1.23%)
Aug 02, 2023 37.51 37.51 37.20 37.27 1,338 -0.52(-1.38%)
Aug 01, 2023 38.03 38.03 37.79 37.79 2,100 -0.31(-0.81%)
Jul 31, 2023 38.38 38.38 38.01 38.10 1,301 +0.34(+0.90%)
Jul 28, 2023 37.70 37.86 37.62 37.76 3,190 +0.76(+2.05%)
Jul 27, 2023 37.32 37.50 37.00 37.00 300 -0.02(-0.05%)
Jul 25, 2023 37.02 0 +0.05(+0.14%)
Jul 24, 2023 36.97 36.97 36.97 36.97 500 -0.06(-0.16%)
Jul 21, 2023 37.03 37.03 37.03 37.03 100 +0.24(+0.65%)
Jul 20, 2023 36.77 36.79 36.77 36.79 301 +0.52(+1.43%)
Jul 14, 2023 36.27 59 +0.12(+0.33%)
Jul 13, 2023 36.33 36.34 36.15 36.15 2,600 +0.13(+0.36%)
Jul 12, 2023 36.00 36.02 35.96 36.02 1,421 -0.24(-0.66%)
Jul 11, 2023 36.03 36.26 36.03 36.26 1,022 -0.12(-0.33%)
Jul 10, 2023 36.38 36.46 36.35 36.38 12,110 -0.24(-0.66%)
Jul 06, 2023 36.62 21 -0.75(-2.01%)
Jul 05, 2023 37.37 37.37 37.37 37.37 302 +0.06(+0.16%)
Jul 04, 2023 37.30 37.31 37.27 37.31 850 +0.07(+0.19%)
Jun 30, 2023 37.24 0 +0.21(+0.57%)
Jun 29, 2023 37.00 37.08 37.00 37.03 3,100 -0.09(-0.24%)
Jun 28, 2023 36.80 37.17 36.80 37.12 12,175 +0.83(+2.29%)
Jun 26, 2023 36.29 0 +0.11(+0.30%)
Jun 23, 2023 37.20 37.20 36.00 36.18 544 -0.53(-1.44%)
Jun 20, 2023 36.71 2 -0.44(-1.18%)
Jun 19, 2023 37.15 37.15 37.15 37.15 1,600 +0.05(+0.13%)
Jun 16, 2023 37.32 37.32 37.10 37.10 400 +0.12(+0.32%)
Jun 15, 2023 36.85 36.98 36.67 36.98 1,200 +0.13(+0.35%)
Jun 14, 2023 36.85 36.85 36.85 36.85 129 +0.31(+0.85%)
Jun 13, 2023 36.68 36.79 36.54 36.54 1,308 +0.64(+1.78%)
Jun 12, 2023 35.90 35.90 35.90 35.90 100 +0.90(+2.57%)
Jun 08, 2023 35.00 0 -0.10(-0.28%)
Jun 07, 2023 35.10 35.10 35.10 35.10 100 +0.02(+0.06%)
Jun 05, 2023 35.08 0 +0.96(+2.81%)
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.