Avantis CIBC Emerging Markets Equity ETF (TSX:CAEM)
Canada · Delayed Price · Currency is CAD 22.92
+0.10 (0.44%)
At close: Aug 17, 2026
TSX:CAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 22.87 | 22.87 | 22.50 | 22.67 | 22.67 | -0.53% | 4,420 |
| Jul 14, 2026 | 22.84 | 22.84 | 22.68 | 22.79 | 22.79 | 0.66% | 77,106 |
| Jul 13, 2026 | 22.85 | 22.85 | 22.61 | 22.64 | 22.64 | -3.12% | 6,862 |
| Jul 10, 2026 | 23.38 | 23.40 | 23.18 | 23.37 | 23.37 | -0.09% | 99,722 |
| Jul 9, 2026 | 23.24 | 23.39 | 23.16 | 23.39 | 23.39 | 0.91% | 145,163 |
| Jul 8, 2026 | 22.92 | 23.18 | 22.81 | 23.18 | 23.18 | 0.70% | 20,440 |
| Jul 7, 2026 | 23.13 | 23.13 | 22.89 | 23.02 | 23.02 | -3.36% | 17,876 |
| Jul 6, 2026 | 23.82 | 24.03 | 23.66 | 23.82 | 23.82 | -1.77% | 50,377 |
| Jul 3, 2026 | 23.70 | 24.37 | 23.70 | 24.25 | 24.25 | 4.26% | 7,995 |
| Jul 2, 2026 | 23.80 | 23.85 | 23.00 | 23.26 | 23.26 | -3.04% | 40,116 |
| Jun 30, 2026 | 23.76 | 23.99 | 23.75 | 23.99 | 23.99 | 1.23% | 63,825 |
| Jun 29, 2026 | 23.67 | 23.85 | 23.39 | 23.85 | 23.70 | 0.70% | 20,449 |
| Jun 26, 2026 | 23.53 | 23.85 | 23.53 | 23.69 | 23.53 | -1.31% | 8,899 |
| Jun 25, 2026 | 24.21 | 24.21 | 23.96 | 24.00 | 23.85 | 0.63% | 10,503 |
| Jun 24, 2026 | 23.94 | 23.94 | 23.74 | 23.85 | 23.70 | 0.04% | 13,836 |
| Jun 23, 2026 | 23.92 | 24.23 | 23.83 | 23.84 | 23.69 | -4.49% | 28,952 |
| Jun 22, 2026 | 24.91 | 24.98 | 24.70 | 24.96 | 24.80 | 0.32% | 33,291 |
| Jun 19, 2026 | 24.45 | 25.00 | 24.45 | 24.88 | 24.72 | 0.69% | 8,329 |
| Jun 18, 2026 | 24.49 | 24.73 | 24.40 | 24.71 | 24.55 | 2.74% | 25,911 |
| Jun 17, 2026 | 24.22 | 24.34 | 24.05 | 24.05 | 23.90 | 0.59% | 26,883 |
| Jun 16, 2026 | 25.21 | 25.21 | 23.87 | 23.91 | 23.76 | -1.60% | 6,635 |
| Jun 15, 2026 | 24.38 | 24.38 | 24.13 | 24.30 | 24.15 | 3.01% | 25,405 |
| Jun 12, 2026 | 23.37 | 23.65 | 23.28 | 23.59 | 23.44 | 1.20% | 36,341 |
| Jun 11, 2026 | 22.94 | 23.31 | 22.84 | 23.31 | 23.16 | 2.87% | 21,938 |
| Jun 10, 2026 | 22.80 | 22.95 | 22.59 | 22.66 | 22.52 | -1.18% | 8,244 |
| Jun 9, 2026 | 23.40 | 23.40 | 22.50 | 22.93 | 22.78 | -0.35% | 8,251 |
| Jun 8, 2026 | 22.93 | 23.03 | 22.81 | 23.01 | 22.86 | 1.68% | 21,934 |
| Jun 5, 2026 | 23.42 | 23.42 | 22.57 | 22.63 | 22.49 | -4.88% | 38,098 |