CIBC Canadian Equity Index ETF (TSX:CCEI)
Canada · Delayed Price · Currency is CAD 33.17
+0.09 (0.26%)
Oct 6, 2025, 12:12 PM EDT
TSX:CCEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.41 | 33.41 | 33.12 | 33.30 | 33.30 | 0.60% | 2,766 |
| Oct 3, 2025 | 32.81 | 33.12 | 32.79 | 33.10 | 33.10 | 1.10% | 7,688 |
| Oct 2, 2025 | 32.63 | 32.76 | 32.55 | 32.74 | 32.74 | 0.09% | 2,016 |
| Oct 1, 2025 | 32.61 | 32.76 | 32.61 | 32.71 | 32.71 | 0.40% | 4,207 |
| Sep 30, 2025 | 32.49 | 32.62 | 32.49 | 32.58 | 32.58 | -0.06% | 617 |
| Sep 29, 2025 | 32.53 | 32.61 | 32.43 | 32.60 | 32.60 | 0.40% | 7,402 |
| Sep 26, 2025 | 32.54 | 32.54 | 32.47 | 32.47 | 32.26 | 0.03% | 280 |
| Sep 25, 2025 | 32.36 | 32.50 | 32.35 | 32.46 | 32.25 | -0.18% | 777 |
| Sep 24, 2025 | 32.59 | 32.63 | 32.52 | 32.52 | 32.31 | -0.12% | 3,137 |
| Sep 23, 2025 | 32.79 | 32.83 | 32.56 | 32.56 | 32.35 | -0.43% | 2,697 |
| Sep 22, 2025 | 32.60 | 32.73 | 32.53 | 32.70 | 32.49 | 0.58% | 3,222 |
| Sep 19, 2025 | 32.50 | 32.51 | 32.31 | 32.51 | 32.30 | 1.12% | 3,784 |
| Sep 18, 2025 | 32.15 | 32.17 | 32.05 | 32.15 | 31.95 | 0.37% | 3,420 |
| Sep 17, 2025 | 32.13 | 32.13 | 31.99 | 32.03 | 31.83 | 0.09% | 8,628 |
| Sep 16, 2025 | 32.05 | 32.05 | 31.95 | 32.00 | 31.80 | -0.25% | 7,354 |
| Sep 15, 2025 | 32.05 | 32.09 | 31.91 | 32.08 | 31.88 | 0.28% | 39,195 |
| Sep 12, 2025 | 32.12 | 32.12 | 31.94 | 31.99 | 31.79 | -0.22% | 1,580 |
| Sep 11, 2025 | 31.99 | 32.08 | 31.99 | 32.06 | 31.86 | 0.69% | 4,246 |
| Sep 10, 2025 | 31.81 | 31.89 | 31.77 | 31.84 | 31.64 | 0.41% | 7,850 |
| Sep 9, 2025 | 31.72 | 31.78 | 31.64 | 31.71 | 31.51 | 0.16% | 4,500 |
| Sep 8, 2025 | 31.63 | 31.70 | 31.57 | 31.66 | 31.46 | -0.09% | 1,028 |
| Sep 5, 2025 | 31.60 | 31.69 | 31.55 | 31.69 | 31.49 | 0.44% | 2,491 |
| Sep 4, 2025 | 31.45 | 31.55 | 31.45 | 31.55 | 31.35 | 0.57% | 2,443 |
| Sep 3, 2025 | 31.37 | 31.37 | 31.25 | 31.37 | 31.17 | 0.54% | 600 |
| Sep 2, 2025 | 31.09 | 31.20 | 31.03 | 31.20 | 31.00 | 0.10% | 5,946 |
| Aug 29, 2025 | 31.09 | 31.20 | 30.99 | 31.17 | 30.97 | 0.48% | 5,551 |
| Aug 28, 2025 | 30.89 | 31.02 | 30.89 | 31.02 | 30.82 | - | 2,228 |
| Aug 27, 2025 | 31.01 | 31.04 | 30.99 | 31.02 | 30.82 | 0.91% | 463 |
| Aug 26, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.54 | - | - |
| Aug 25, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.54 | -0.55% | 548 |
| Aug 22, 2025 | 30.89 | 30.91 | 30.89 | 30.91 | 30.71 | 1.08% | 4,601 |
| Aug 21, 2025 | 30.49 | 30.58 | 30.49 | 30.58 | 30.39 | 0.53% | 1,600 |
| Aug 20, 2025 | 30.46 | 30.46 | 30.35 | 30.42 | 30.23 | 0.23% | 6,158 |
| Aug 19, 2025 | 30.51 | 30.51 | 30.35 | 30.35 | 30.16 | -0.26% | 5,723 |
| Aug 18, 2025 | 30.41 | 30.43 | 30.40 | 30.43 | 30.24 | 0.10% | 717 |
| Aug 15, 2025 | 30.46 | 30.46 | 30.36 | 30.40 | 30.21 | -0.03% | 5,667 |
| Aug 14, 2025 | 30.34 | 30.42 | 30.32 | 30.41 | 30.22 | -0.26% | 742 |
| Aug 13, 2025 | 30.54 | 30.54 | 30.43 | 30.49 | 30.30 | 0.26% | 1,930 |
| Aug 12, 2025 | 30.44 | 30.44 | 30.41 | 30.41 | 30.22 | 0.43% | 1,300 |
| Aug 11, 2025 | 30.17 | 30.36 | 30.17 | 30.28 | 30.09 | 0.13% | 802 |
| Aug 8, 2025 | 30.37 | 30.37 | 30.23 | 30.24 | 30.05 | -0.10% | 1,711 |
| Aug 7, 2025 | 30.36 | 30.36 | 30.19 | 30.27 | 30.08 | -0.43% | 1,105 |
| Aug 6, 2025 | 30.41 | 30.46 | 30.30 | 30.40 | 30.21 | 1.33% | 13,401 |
| Aug 5, 2025 | 29.92 | 30.00 | 29.87 | 30.00 | 29.81 | 1.83% | 24,028 |
| Aug 1, 2025 | 29.45 | 29.48 | 29.37 | 29.46 | 29.27 | -0.74% | 13,940 |
| Jul 31, 2025 | 29.80 | 29.94 | 29.68 | 29.68 | 29.49 | -0.40% | 4,126 |
| Jul 30, 2025 | 29.99 | 29.99 | 29.74 | 29.80 | 29.61 | -0.50% | 2,263 |
| Jul 29, 2025 | 29.89 | 29.95 | 29.89 | 29.95 | 29.76 | 0.37% | 3,532 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.65 | -0.33% | 395 |
| Jul 25, 2025 | 29.77 | 29.94 | 29.77 | 29.94 | 29.75 | 0.40% | 441 |