Skip to main content
logo
Avantis CIBC Emerging Markets Equity ETF (TSX:CAEM)
Canada flag Canada · Delayed Price · Currency is CAD
23.31
+0.25 (1.08%)
Sep 4, 2026, 3:57 PM EST

TSX:CAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.2323.3923.0823.3123.311.08%48,015
Sep 3, 202622.8823.0622.8623.0623.060.13%4,720
Sep 2, 202623.0323.0322.9723.0323.03-0.22%2,987
Sep 1, 202623.1723.2023.0823.0823.080.22%2,542
Aug 31, 202623.0023.0822.9823.0323.03-0.17%7,292
Aug 28, 202623.0923.0923.0523.0723.07-0.09%680
Aug 27, 202623.1923.1923.0423.0923.090.57%7,982
Aug 26, 202623.1123.1122.9622.9622.960.17%19,930
Aug 25, 202622.8822.9222.8822.9222.921.69%752
Aug 24, 202622.4322.5922.4322.5422.54-0.57%1,381
Aug 21, 202622.6322.7522.6322.6722.670.98%2,261
Aug 20, 202622.4822.4922.4522.4522.45-0.44%29,906
Aug 19, 202622.4522.5522.4522.5522.550.45%3,531
Aug 18, 202622.6322.6322.3922.4522.45-2.05%44,594
Aug 17, 202622.7523.0122.6622.9222.920.44%46,130
Aug 14, 202622.8222.9622.7422.8222.82-0.17%30,025
Aug 13, 202622.8222.9322.8222.8622.860.48%28,506
Aug 12, 202622.8522.8522.7222.7522.751.34%27,564
Aug 11, 202622.6622.6622.4522.4522.45-0.22%8,836
Aug 10, 202622.3622.5422.3522.5022.50-0.18%1,927
Aug 7, 202622.7922.7922.4122.5422.54-5,556
Aug 6, 202622.5522.7022.4422.5422.54-0.44%10,780
Aug 5, 202622.6522.8422.6422.6422.64-0.35%3,426
Aug 4, 202622.6722.7522.5622.7222.723.89%55,132
Jul 31, 202622.1722.1721.8421.8721.870.18%39,636
Jul 30, 202621.6121.8421.5921.8321.833.31%31,568
Jul 29, 202621.3221.5421.1321.1321.13-2.36%19,356
Jul 28, 202621.5021.7021.3321.6421.64-2.52%29,219
Jul 27, 202622.5022.5022.0222.2022.200.41%10,401
Jul 24, 202622.4122.4122.1122.1122.11-1.82%13,836
Jul 23, 202622.5522.6122.4222.5222.52-0.44%78,129
Jul 22, 202622.6522.6622.6122.6222.62-0.35%1,937
Jul 21, 202622.6722.7022.5522.7022.702.90%2,035
Jul 20, 202622.2622.2622.0422.0622.060.36%25,351
Jul 17, 202621.9222.1521.9221.9821.98-1.92%28,178
Jul 16, 202622.4922.4922.3322.4122.41-1.15%5,521
Jul 15, 202622.8722.8722.5022.6722.67-0.53%4,420
Jul 14, 202622.8422.8422.6822.7922.790.66%77,106
Jul 13, 202622.8522.8522.6122.6422.64-3.12%6,862
Jul 10, 202623.3823.4023.1823.3723.37-0.09%99,722
Jul 9, 202623.2423.3923.1623.3923.390.91%145,163
Jul 8, 202622.9223.1822.8123.1823.180.70%20,440
Jul 7, 202623.1323.1322.8923.0223.02-3.36%17,876
Jul 6, 202623.8224.0323.6623.8223.82-1.77%50,377
Jul 3, 202623.7024.3723.7024.2524.254.26%7,995
Jul 2, 202623.8023.8523.0023.2623.26-3.04%40,116
Jun 30, 202623.7623.9923.7523.9923.991.23%63,825
Jun 29, 202623.6723.8523.3923.8523.700.70%20,449
Jun 26, 202623.5323.8523.5323.6923.53-1.31%8,899
Jun 25, 202624.2124.2123.9624.0023.850.63%10,503