CIBC Canadian Equity Index ETF (TSX:CCEI)
Canada
· Delayed Price · Currency is CAD 27.83
+0.21 (0.76%)
May 12, 2025, 9:30 AM EDT
TSX:CCEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.90 | 27.93 | 27.90 | 27.93 | - | 0.50% | 1,512 |
| May 12, 2025 | 28.00 | 28.00 | 27.79 | 27.79 | - | 0.62% | 26,744 |
| May 9, 2025 | 27.61 | 27.62 | 27.46 | 27.62 | - | 0.33% | 10,314 |
| May 8, 2025 | 27.41 | 27.60 | 27.41 | 27.53 | - | 0.51% | 5,875 |
| May 7, 2025 | 27.32 | 27.42 | 27.29 | 27.39 | - | 0.59% | 4,120 |
| May 6, 2025 | 27.24 | 27.25 | 27.23 | 27.23 | - | 0.11% | 800 |
| May 5, 2025 | 27.32 | 27.32 | 27.20 | 27.20 | - | -0.33% | 2,270 |
| May 2, 2025 | 27.23 | 27.29 | 27.21 | 27.29 | - | 0.63% | 36,100 |
| May 1, 2025 | 27.03 | 27.12 | 27.02 | 27.12 | - | 0.30% | 1,500 |
| Apr 30, 2025 | 26.87 | 27.04 | 26.86 | 27.04 | - | -0.22% | 1,400 |
| Apr 29, 2025 | 27.06 | 27.10 | 27.06 | 27.10 | - | 0.26% | 300 |
| Apr 28, 2025 | 26.92 | 27.03 | 26.92 | 27.03 | - | 0.45% | 1,430 |
| Apr 25, 2025 | 26.84 | 26.91 | 26.83 | 26.91 | - | - | 2,000 |
| Apr 24, 2025 | 26.87 | 26.91 | 26.87 | 26.91 | - | 1.09% | 100 |
| Apr 23, 2025 | 26.71 | 26.83 | 26.61 | 26.62 | - | 0.68% | 1,511 |
| Apr 22, 2025 | 26.36 | 26.44 | 26.36 | 26.44 | - | 1.30% | 1,010 |
| Apr 21, 2025 | 26.16 | 26.16 | 25.99 | 26.10 | - | -0.87% | 521 |
| Apr 17, 2025 | 26.34 | 26.34 | 26.23 | 26.33 | - | 0.77% | 5,800 |
| Apr 16, 2025 | 26.31 | 26.31 | 26.09 | 26.13 | - | -0.23% | 1,300 |
| Apr 15, 2025 | 26.16 | 26.21 | 26.16 | 26.19 | - | 0.96% | 900 |
| Apr 14, 2025 | 25.97 | 26.10 | 25.78 | 25.94 | - | 1.05% | 10,381 |
| Apr 11, 2025 | 25.26 | 25.69 | 25.26 | 25.67 | - | 2.56% | 5,100 |
| Apr 10, 2025 | 25.50 | 25.50 | 24.84 | 25.03 | - | -2.98% | 29,951 |
| Apr 9, 2025 | 24.34 | 25.85 | 24.34 | 25.80 | - | 5.74% | 5,300 |
| Apr 8, 2025 | 25.23 | 25.40 | 24.30 | 24.40 | - | -1.73% | 16,087 |
| Apr 7, 2025 | 24.68 | 24.98 | 24.63 | 24.83 | - | -1.43% | 11,603 |
| Apr 4, 2025 | 25.96 | 25.96 | 25.13 | 25.19 | - | -4.84% | 9,300 |
| Apr 3, 2025 | 26.83 | 26.83 | 26.47 | 26.47 | - | -3.68% | 2,062 |
| Apr 2, 2025 | 27.47 | 27.48 | 27.47 | 27.48 | - | 1.14% | 17,400 |
| Apr 1, 2025 | 27.06 | 27.18 | 27.06 | 27.17 | - | 0.44% | 541 |
| Mar 31, 2025 | 26.70 | 27.11 | 26.70 | 27.05 | - | - | 1,864 |
| Mar 28, 2025 | 27.29 | 27.34 | 27.05 | 27.05 | - | -1.53% | 2,700 |
| Mar 27, 2025 | 27.33 | 27.49 | 27.33 | 27.47 | - | - | 2,100 |
| Mar 26, 2025 | 27.64 | 27.64 | 27.45 | 27.47 | - | -0.76% | 4,130 |
| Mar 25, 2025 | 27.77 | 27.78 | 27.68 | 27.68 | - | 0.22% | 2,500 |
| Mar 24, 2025 | 27.48 | 27.64 | 27.48 | 27.62 | - | 1.32% | 3,838 |
| Mar 21, 2025 | 27.22 | 27.26 | 27.22 | 27.26 | - | -0.37% | 900 |
| Mar 20, 2025 | 27.41 | 27.43 | 27.34 | 27.36 | - | -0.04% | 1,580 |
| Mar 19, 2025 | 27.10 | 27.42 | 27.10 | 27.37 | - | 1.56% | 7,000 |
| Mar 18, 2025 | 26.97 | 27.00 | 26.93 | 26.95 | - | -0.37% | 2,700 |
| Mar 17, 2025 | 26.89 | 27.07 | 26.89 | 27.05 | - | 0.97% | 5,700 |
| Mar 14, 2025 | 26.64 | 26.79 | 26.64 | 26.79 | - | 1.40% | 2,227 |
| Mar 13, 2025 | 26.48 | 26.48 | 25.91 | 26.42 | - | -0.79% | 2,001 |
| Mar 12, 2025 | 26.54 | 26.69 | 26.53 | 26.63 | - | 0.64% | 2,400 |
| Mar 11, 2025 | 26.47 | 26.47 | 26.46 | 26.46 | - | -0.41% | 440 |
| Mar 10, 2025 | 26.55 | 26.57 | 26.55 | 26.57 | - | -1.45% | 311 |
| Mar 7, 2025 | 26.78 | 26.99 | 26.78 | 26.96 | - | 0.67% | 11,099 |
| Mar 6, 2025 | 27.02 | 27.02 | 26.78 | 26.78 | - | -1.33% | 2,201 |
| Mar 5, 2025 | 26.77 | 27.17 | 26.77 | 27.14 | - | 1.31% | 42,102 |
| Mar 4, 2025 | 26.90 | 27.02 | 26.61 | 26.79 | - | -1.54% | 2,449 |