Avantis CIBC Emerging Markets Equity ETF (TSX:CAEM)
Canada · Delayed Price · Currency is CAD 23.74
+0.15 (0.64%)
At close: Sep 25, 2026
TSX:CAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.67 | 23.79 | 23.67 | 23.74 | 23.74 | 0.64% | 7,811 |
| Sep 24, 2026 | 23.91 | 23.91 | 23.52 | 23.59 | 23.59 | -0.30% | 2,741 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.66 | 23.66 | 23.66 | -1.38% | 773 |
| Sep 22, 2026 | 23.86 | 23.99 | 23.86 | 23.99 | 23.99 | 0.71% | 5,595 |
| Sep 21, 2026 | 23.50 | 23.82 | 23.50 | 23.82 | 23.82 | 2.58% | 45,529 |
| Sep 18, 2026 | 23.19 | 23.22 | 23.19 | 23.22 | 23.22 | 0.13% | 506 |
| Sep 17, 2026 | 23.14 | 23.21 | 23.14 | 23.19 | 23.19 | 1.18% | 17,206 |
| Sep 16, 2026 | 22.89 | 22.97 | 22.87 | 22.92 | 22.92 | 0.75% | 9,301 |
| Sep 15, 2026 | 22.75 | 22.75 | 22.73 | 22.75 | 22.75 | -0.78% | 1,159 |
| Sep 14, 2026 | 22.96 | 23.01 | 22.81 | 22.93 | 22.93 | -1.88% | 17,181 |
| Sep 11, 2026 | 23.38 | 23.39 | 23.33 | 23.37 | 23.37 | 1.43% | 5,106 |
| Sep 10, 2026 | 23.12 | 23.12 | 23.02 | 23.04 | 23.04 | -1.52% | 10,755 |
| Sep 9, 2026 | 23.31 | 23.42 | 23.31 | 23.40 | 23.40 | 0.02% | 5,240 |
| Sep 8, 2026 | 23.56 | 23.56 | 23.38 | 23.39 | 23.39 | 0.34% | 12,582 |
| Sep 4, 2026 | 23.23 | 23.39 | 23.08 | 23.31 | 23.31 | 1.08% | 48,015 |
| Sep 3, 2026 | 22.88 | 23.06 | 22.86 | 23.06 | 23.06 | 0.13% | 4,720 |
| Sep 2, 2026 | 23.03 | 23.03 | 22.97 | 23.03 | 23.03 | -0.22% | 2,987 |
| Sep 1, 2026 | 23.17 | 23.20 | 23.08 | 23.08 | 23.08 | 0.22% | 2,542 |
| Aug 31, 2026 | 23.00 | 23.08 | 22.98 | 23.03 | 23.03 | -0.17% | 7,292 |
| Aug 28, 2026 | 23.09 | 23.09 | 23.05 | 23.07 | 23.07 | -0.09% | 680 |
| Aug 27, 2026 | 23.19 | 23.19 | 23.04 | 23.09 | 23.09 | 0.57% | 7,982 |
| Aug 26, 2026 | 23.11 | 23.11 | 22.96 | 22.96 | 22.96 | 0.17% | 19,930 |
| Aug 25, 2026 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | 1.69% | 752 |
| Aug 24, 2026 | 22.43 | 22.59 | 22.43 | 22.54 | 22.54 | -0.57% | 1,381 |
| Aug 21, 2026 | 22.63 | 22.75 | 22.63 | 22.67 | 22.67 | 0.98% | 2,261 |
| Aug 20, 2026 | 22.48 | 22.49 | 22.45 | 22.45 | 22.45 | -0.44% | 29,906 |
| Aug 19, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | 0.45% | 3,531 |
| Aug 18, 2026 | 22.63 | 22.63 | 22.39 | 22.45 | 22.45 | -2.05% | 44,594 |
| Aug 17, 2026 | 22.75 | 23.01 | 22.66 | 22.92 | 22.92 | 0.44% | 46,130 |
| Aug 14, 2026 | 22.82 | 22.96 | 22.74 | 22.82 | 22.82 | -0.17% | 30,025 |
| Aug 13, 2026 | 22.82 | 22.93 | 22.82 | 22.86 | 22.86 | 0.48% | 28,506 |
| Aug 12, 2026 | 22.85 | 22.85 | 22.72 | 22.75 | 22.75 | 1.34% | 27,564 |
| Aug 11, 2026 | 22.66 | 22.66 | 22.45 | 22.45 | 22.45 | -0.22% | 8,836 |
| Aug 10, 2026 | 22.36 | 22.54 | 22.35 | 22.50 | 22.50 | -0.18% | 1,927 |
| Aug 7, 2026 | 22.79 | 22.79 | 22.41 | 22.54 | 22.54 | - | 5,556 |
| Aug 6, 2026 | 22.55 | 22.70 | 22.44 | 22.54 | 22.54 | -0.44% | 10,780 |
| Aug 5, 2026 | 22.65 | 22.84 | 22.64 | 22.64 | 22.64 | -0.35% | 3,426 |
| Aug 4, 2026 | 22.67 | 22.75 | 22.56 | 22.72 | 22.72 | 3.89% | 55,132 |
| Jul 31, 2026 | 22.17 | 22.17 | 21.84 | 21.87 | 21.87 | 0.18% | 39,636 |
| Jul 30, 2026 | 21.61 | 21.84 | 21.59 | 21.83 | 21.83 | 3.31% | 31,568 |
| Jul 29, 2026 | 21.32 | 21.54 | 21.13 | 21.13 | 21.13 | -2.36% | 19,356 |
| Jul 28, 2026 | 21.50 | 21.70 | 21.33 | 21.64 | 21.64 | -2.52% | 29,219 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.02 | 22.20 | 22.20 | 0.41% | 10,401 |
| Jul 24, 2026 | 22.41 | 22.41 | 22.11 | 22.11 | 22.11 | -1.82% | 13,836 |
| Jul 23, 2026 | 22.55 | 22.61 | 22.42 | 22.52 | 22.52 | -0.44% | 78,129 |
| Jul 22, 2026 | 22.65 | 22.66 | 22.61 | 22.62 | 22.62 | -0.35% | 1,937 |
| Jul 21, 2026 | 22.67 | 22.70 | 22.55 | 22.70 | 22.70 | 2.90% | 2,035 |
| Jul 20, 2026 | 22.26 | 22.26 | 22.04 | 22.06 | 22.06 | 0.36% | 25,351 |
| Jul 17, 2026 | 21.92 | 22.15 | 21.92 | 21.98 | 21.98 | -1.92% | 28,178 |
| Jul 16, 2026 | 22.49 | 22.49 | 22.33 | 22.41 | 22.41 | -1.15% | 5,521 |