CIBC Canadian Equity Index ETF (TSX:CCEI)
Canada · Delayed Price · Currency is CAD 30.40
-0.01 (-0.03%)
Aug 15, 2025, 4:00 PM EDT
TSX:CCEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.46 | 30.46 | 30.36 | 30.41 | - | - | 5,667 |
| Aug 14, 2025 | 30.34 | 30.42 | 30.32 | 30.41 | - | -0.26% | 742 |
| Aug 13, 2025 | 30.54 | 30.54 | 30.43 | 30.49 | - | 0.26% | 1,930 |
| Aug 12, 2025 | 30.44 | 30.44 | 30.41 | 30.41 | - | 0.43% | 1,300 |
| Aug 11, 2025 | 30.17 | 30.36 | 30.17 | 30.28 | - | 0.13% | 802 |
| Aug 8, 2025 | 30.37 | 30.37 | 30.23 | 30.24 | - | -0.10% | 1,711 |
| Aug 7, 2025 | 30.36 | 30.36 | 30.19 | 30.27 | - | -0.43% | 1,105 |
| Aug 6, 2025 | 30.41 | 30.46 | 30.30 | 30.40 | - | 1.33% | 13,401 |
| Aug 5, 2025 | 29.92 | 30.00 | 29.87 | 30.00 | - | 1.83% | 24,028 |
| Aug 1, 2025 | 29.45 | 29.48 | 29.37 | 29.46 | - | -0.74% | 13,940 |
| Jul 31, 2025 | 29.80 | 29.94 | 29.68 | 29.68 | - | -0.40% | 4,126 |
| Jul 30, 2025 | 29.99 | 29.99 | 29.74 | 29.80 | - | -0.50% | 2,263 |
| Jul 29, 2025 | 29.89 | 29.95 | 29.89 | 29.95 | - | 0.37% | 3,532 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | - | -0.33% | 395 |
| Jul 25, 2025 | 29.77 | 29.94 | 29.77 | 29.94 | - | 0.40% | 441 |
| Jul 24, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | -0.07% | 400 |
| Jul 23, 2025 | 29.86 | 29.86 | 29.82 | 29.84 | - | 0.20% | 3,710 |
| Jul 22, 2025 | 29.81 | 29.81 | 29.78 | 29.78 | - | 0.20% | 5,022 |
| Jul 21, 2025 | 29.82 | 29.82 | 29.71 | 29.72 | - | -0.03% | 9,009 |
| Jul 18, 2025 | 29.85 | 29.85 | 29.71 | 29.73 | - | -0.20% | 5,974 |
| Jul 17, 2025 | 29.64 | 29.82 | 29.64 | 29.79 | - | 0.88% | 24,440 |
| Jul 16, 2025 | 29.46 | 29.53 | 29.46 | 29.53 | - | 0.31% | 200 |
| Jul 15, 2025 | 29.45 | 29.45 | 29.44 | 29.44 | - | -0.47% | 100 |
| Jul 14, 2025 | 29.43 | 29.58 | 29.43 | 29.58 | - | 0.58% | 2,750 |
| Jul 11, 2025 | 29.37 | 29.41 | 29.36 | 29.41 | - | -0.14% | 865 |
| Jul 10, 2025 | 29.36 | 29.45 | 29.36 | 29.45 | - | 0.37% | 4,215 |
| Jul 9, 2025 | 29.32 | 29.38 | 29.32 | 29.34 | - | 0.34% | 11,750 |
| Jul 8, 2025 | 29.40 | 29.40 | 29.23 | 29.24 | - | -0.58% | 5,661 |
| Jul 7, 2025 | 29.42 | 29.47 | 29.38 | 29.41 | - | 0.03% | 3,488 |
| Jul 4, 2025 | 29.39 | 29.40 | 29.38 | 29.40 | - | 0.07% | 8,600 |
| Jul 3, 2025 | 29.25 | 29.41 | 29.25 | 29.38 | - | 0.55% | 15,636 |
| Jul 2, 2025 | 29.28 | 29.28 | 29.15 | 29.22 | - | 0.07% | 804 |
| Jun 30, 2025 | 29.08 | 29.20 | 29.08 | 29.20 | - | 0.21% | 16,000 |
| Jun 27, 2025 | 29.25 | 29.25 | 29.14 | 29.14 | - | -0.27% | 1,950 |
| Jun 26, 2025 | 29.05 | 29.22 | 29.04 | 29.22 | - | 0.55% | 1,960 |
| Jun 25, 2025 | 29.16 | 29.16 | 29.04 | 29.06 | - | -0.65% | 1,216 |
| Jun 24, 2025 | 29.14 | 29.25 | 29.13 | 29.25 | - | 0.58% | 2,400 |
| Jun 23, 2025 | 28.95 | 29.34 | 28.95 | 29.08 | - | 0.45% | 26,101 |
| Jun 20, 2025 | 28.94 | 28.95 | 28.94 | 28.95 | - | -0.24% | 300 |
| Jun 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | - | - | - |
| Jun 18, 2025 | 29.10 | 29.10 | 29.01 | 29.02 | - | -0.03% | 900 |
| Jun 17, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | - | - | - |
| Jun 16, 2025 | 29.09 | 29.09 | 29.01 | 29.03 | - | 0.31% | 3,223 |
| Jun 13, 2025 | 29.02 | 29.05 | 28.92 | 28.94 | - | -0.31% | 6,800 |
| Jun 12, 2025 | 28.94 | 29.03 | 28.94 | 29.03 | - | 0.17% | 184 |
| Jun 11, 2025 | 28.95 | 29.01 | 28.95 | 28.98 | - | 0.35% | 3,419 |
| Jun 10, 2025 | 28.86 | 28.88 | 28.76 | 28.88 | - | 0.24% | 15,652 |
| Jun 9, 2025 | 28.80 | 28.86 | 28.75 | 28.81 | - | -0.07% | 17,140 |
| Jun 6, 2025 | 28.84 | 28.84 | 28.81 | 28.83 | - | 0.24% | 1,308 |
| Jun 5, 2025 | 28.74 | 28.83 | 28.74 | 28.76 | - | 0.10% | 9,150 |