Avantis CIBC Emerging Markets Equity ETF (TSX:CAEM)
Canada · Delayed Price · Currency is CAD 22.25
-0.35 (-1.55%)
Oct 16, 2026, 3:59 PM EST
TSX:CAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.35 | 22.36 | 22.18 | 22.25 | 22.25 | -1.55% | 31,697 |
| Oct 15, 2026 | 22.47 | 22.60 | 22.32 | 22.60 | 22.60 | -1.18% | 5,034 |
| Oct 14, 2026 | 23.09 | 23.09 | 22.87 | 22.87 | 22.87 | -1.46% | 9,775 |
| Oct 13, 2026 | 23.25 | 23.25 | 23.10 | 23.21 | 23.21 | -1.82% | 20,448 |
| Oct 9, 2026 | 23.61 | 23.64 | 23.58 | 23.64 | 23.64 | 1.29% | 9,090 |
| Oct 8, 2026 | 23.60 | 23.60 | 23.29 | 23.34 | 23.34 | -1.97% | 12,852 |
| Oct 7, 2026 | 23.70 | 23.86 | 23.68 | 23.81 | 23.81 | -0.54% | 4,331 |
| Oct 6, 2026 | 24.04 | 24.05 | 23.94 | 23.94 | 23.94 | -0.46% | 3,746 |
| Oct 5, 2026 | 24.16 | 24.16 | 24.05 | 24.05 | 24.05 | 1.22% | 12,823 |
| Oct 2, 2026 | 23.68 | 23.79 | 23.66 | 23.76 | 23.76 | 1.15% | 31,217 |
| Oct 1, 2026 | 23.48 | 23.51 | 23.37 | 23.49 | 23.49 | 0.09% | 3,164 |
| Sep 30, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.64% | 450 |
| Sep 29, 2026 | 23.48 | 23.62 | 23.48 | 23.62 | 23.62 | 0.42% | 36,762 |
| Sep 28, 2026 | 23.64 | 23.66 | 23.57 | 23.66 | 23.52 | -0.34% | 790 |
| Sep 25, 2026 | 23.67 | 23.79 | 23.67 | 23.74 | 23.60 | 0.64% | 7,811 |
| Sep 24, 2026 | 23.91 | 23.91 | 23.52 | 23.59 | 23.45 | -0.30% | 2,741 |
| Sep 23, 2026 | 23.96 | 23.96 | 23.66 | 23.66 | 23.52 | -1.38% | 773 |
| Sep 22, 2026 | 23.86 | 23.99 | 23.86 | 23.99 | 23.85 | 0.71% | 5,595 |
| Sep 21, 2026 | 23.50 | 23.82 | 23.50 | 23.82 | 23.68 | 2.58% | 45,529 |
| Sep 18, 2026 | 23.19 | 23.22 | 23.19 | 23.22 | 23.08 | 0.13% | 506 |
| Sep 17, 2026 | 23.14 | 23.21 | 23.14 | 23.19 | 23.05 | 1.18% | 17,206 |
| Sep 16, 2026 | 22.89 | 22.97 | 22.87 | 22.92 | 22.79 | 0.75% | 9,301 |
| Sep 15, 2026 | 22.75 | 22.75 | 22.73 | 22.75 | 22.62 | -0.78% | 1,159 |
| Sep 14, 2026 | 22.96 | 23.01 | 22.81 | 22.93 | 22.80 | -1.88% | 17,181 |
| Sep 11, 2026 | 23.38 | 23.39 | 23.33 | 23.37 | 23.23 | 1.43% | 5,106 |
| Sep 10, 2026 | 23.12 | 23.12 | 23.02 | 23.04 | 22.91 | -1.52% | 10,755 |
| Sep 9, 2026 | 23.31 | 23.42 | 23.31 | 23.40 | 23.26 | 0.02% | 5,240 |
| Sep 8, 2026 | 23.56 | 23.56 | 23.38 | 23.39 | 23.25 | 0.34% | 12,582 |
| Sep 4, 2026 | 23.23 | 23.39 | 23.08 | 23.31 | 23.17 | 1.08% | 48,015 |
| Sep 3, 2026 | 22.88 | 23.06 | 22.86 | 23.06 | 22.93 | 0.13% | 4,720 |
| Sep 2, 2026 | 23.03 | 23.03 | 22.97 | 23.03 | 22.90 | -0.22% | 2,987 |
| Sep 1, 2026 | 23.17 | 23.20 | 23.08 | 23.08 | 22.95 | 0.22% | 2,542 |
| Aug 31, 2026 | 23.00 | 23.08 | 22.98 | 23.03 | 22.90 | -0.17% | 7,292 |
| Aug 28, 2026 | 23.09 | 23.09 | 23.05 | 23.07 | 22.94 | -0.09% | 680 |
| Aug 27, 2026 | 23.19 | 23.19 | 23.04 | 23.09 | 22.96 | 0.57% | 7,982 |
| Aug 26, 2026 | 23.11 | 23.11 | 22.96 | 22.96 | 22.83 | 0.17% | 19,930 |
| Aug 25, 2026 | 22.88 | 22.92 | 22.88 | 22.92 | 22.79 | 1.69% | 752 |
| Aug 24, 2026 | 22.43 | 22.59 | 22.43 | 22.54 | 22.41 | -0.57% | 1,381 |
| Aug 21, 2026 | 22.63 | 22.75 | 22.63 | 22.67 | 22.54 | 0.98% | 2,261 |
| Aug 20, 2026 | 22.48 | 22.49 | 22.45 | 22.45 | 22.32 | -0.44% | 29,906 |
| Aug 19, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.42 | 0.45% | 3,531 |
| Aug 18, 2026 | 22.63 | 22.63 | 22.39 | 22.45 | 22.32 | -2.05% | 44,594 |
| Aug 17, 2026 | 22.75 | 23.01 | 22.66 | 22.92 | 22.79 | 0.44% | 46,130 |
| Aug 14, 2026 | 22.82 | 22.96 | 22.74 | 22.82 | 22.69 | -0.17% | 30,025 |
| Aug 13, 2026 | 22.82 | 22.93 | 22.82 | 22.86 | 22.73 | 0.48% | 28,506 |
| Aug 12, 2026 | 22.85 | 22.85 | 22.72 | 22.75 | 22.62 | 1.34% | 27,564 |
| Aug 11, 2026 | 22.66 | 22.66 | 22.45 | 22.45 | 22.32 | -0.22% | 8,836 |
| Aug 10, 2026 | 22.36 | 22.54 | 22.35 | 22.50 | 22.37 | -0.18% | 1,927 |
| Aug 7, 2026 | 22.79 | 22.79 | 22.41 | 22.54 | 22.41 | - | 5,556 |
| Aug 6, 2026 | 22.55 | 22.70 | 22.44 | 22.54 | 22.41 | -0.44% | 10,780 |