CIBC Canadian Equity Index ETF (TSX:CCEI)
Canada
· Delayed Price · Currency is CAD 28.94
-0.04 (-0.14%)
Jun 12, 2025, 4:00 PM EDT
TSX:CCEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 29.02 | 29.05 | 28.92 | 28.94 | - | - | 6,800 |
| Jun 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | -0.14% | 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 |
| Jun 4, 2025 | 28.86 | 28.86 | 28.71 | 28.73 | - | -0.42% | 2,435 |
| Jun 3, 2025 | 28.83 | 28.85 | 28.79 | 28.85 | - | 0.24% | 9,280 |
| Jun 2, 2025 | 28.66 | 28.79 | 28.65 | 28.78 | - | 0.88% | 8,725 |
| May 30, 2025 | 28.54 | 28.54 | 28.45 | 28.53 | - | -0.21% | 13,825 |
| May 29, 2025 | 28.58 | 28.59 | 28.57 | 28.59 | - | -0.31% | 8,702 |
| May 28, 2025 | 28.72 | 28.72 | 28.52 | 28.68 | - | 0.10% | 4,866 |
| May 27, 2025 | 28.65 | 28.65 | 28.64 | 28.65 | - | 0.77% | 5,050 |
| May 26, 2025 | 28.44 | 28.50 | 28.43 | 28.43 | - | 0.67% | 1,724 |
| May 23, 2025 | 28.10 | 28.27 | 28.10 | 28.24 | - | 0.04% | 5,200 |
| May 22, 2025 | 28.23 | 28.31 | 28.23 | 28.23 | - | - | 3,800 |
| May 21, 2025 | 28.37 | 28.37 | 28.23 | 28.23 | - | -0.67% | 3,114 |
| May 20, 2025 | 28.31 | 28.46 | 28.31 | 28.42 | - | 0.25% | 650 |
| May 16, 2025 | 28.21 | 28.36 | 28.21 | 28.35 | - | 0.43% | 7,777 |
| May 15, 2025 | 28.20 | 28.23 | 28.20 | 28.23 | - | 0.82% | 407 |
| May 14, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | - | 0.32% | 3,200 |
| May 13, 2025 | 27.90 | 27.93 | 27.90 | 27.91 | - | 0.43% | 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 |