Skip to main content
logo
Avantis CIBC Emerging Markets Equity ETF (TSX:CAEM)
Canada flag Canada · Delayed Price · Currency is CAD
22.05
-0.14 (-0.63%)
Jul 27, 2026, 2:41 PM EST

TSX:CAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202623.9423.9423.7423.8523.700.04%13,836
Jun 23, 202623.9224.2323.8323.8423.69-4.49%28,952
Jun 22, 202624.9124.9824.7024.9624.800.32%33,291
Jun 19, 202624.4525.0024.4524.8824.720.69%8,329
Jun 18, 202624.4924.7324.4024.7124.552.74%25,911
Jun 17, 202624.2224.3424.0524.0523.900.59%26,883
Jun 16, 202625.2125.2123.8723.9123.76-1.60%6,635
Jun 15, 202624.3824.3824.1324.3024.153.01%25,405
Jun 12, 202623.3723.6523.2823.5923.441.20%36,341
Jun 11, 202622.9423.3122.8423.3123.162.87%21,938
Jun 10, 202622.8022.9522.5922.6622.52-1.18%8,244
Jun 9, 202623.4023.4022.5022.9322.78-0.35%8,251
Jun 8, 202622.9323.0322.8123.0122.861.68%21,934
Jun 5, 202623.4223.4222.5722.6322.49-4.88%38,098
Jun 4, 202623.6723.9823.5523.7923.64-0.59%15,033
Jun 3, 202623.9023.9723.8423.9323.78-0.87%14,404
Jun 2, 202624.2924.2923.9824.1423.990.79%12,037
Jun 1, 202623.8723.9823.6623.9523.802.05%85,541
May 29, 202623.6323.6323.4023.4723.32-0.21%67,428
May 28, 202623.3023.5823.2323.5223.370.34%19,836
May 27, 202623.5223.5423.3823.4423.29-0.38%12,050
May 26, 202623.4823.7523.3323.5323.380.51%66,969
May 25, 202623.1324.1023.0223.4123.263.08%70,705
May 22, 202622.6322.7722.6322.7122.570.49%12,409
May 21, 202622.4022.6222.3622.6022.461.71%17,145
May 20, 202622.0522.2522.0522.2222.080.95%33,450
May 19, 202622.1222.3421.7622.0121.87-1.92%38,413
May 15, 202622.7423.1622.3422.4422.30-2.35%44,191