CIBC Emerging Markets Equity Index ETF (TSX:CEMI)
Canada · Delayed Price · Currency is CAD 21.39
-0.03 (-0.14%)
Jul 31, 2025, 4:00 PM EDT
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.05 | 21.05 | 20.96 | 21.00 | - | -1.82% | 2,300 |
| Jul 31, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | - | -0.14% | 300 |
| Jul 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | -0.46% | - |
| Jul 29, 2025 | 21.29 | 21.52 | 21.29 | 21.52 | - | 0.42% | 2,000 |
| Jul 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | 0.09% | - |
| Jul 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | - | - | - |
| Jul 24, 2025 | 21.36 | 21.41 | 21.36 | 21.41 | - | - | 200 |
| Jul 23, 2025 | 21.25 | 21.41 | 21.24 | 21.41 | - | 0.23% | 13,700 |
| Jul 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.95% | - |
| Jul 21, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | - | - |
| Jul 18, 2025 | 21.21 | 21.21 | 21.16 | 21.16 | - | 0.81% | 1,000 |
| Jul 17, 2025 | 21.04 | 21.04 | 20.99 | 20.99 | - | -0.24% | 800 |
| Jul 16, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | -0.24% | - |
| Jul 15, 2025 | 21.03 | 21.09 | 21.03 | 21.09 | - | 1.39% | 2,100 |
| Jul 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.38% | - |
| Jul 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | - | - |
| Jul 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | - | -0.57% | - |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 8, 2025 | 20.93 | 21.01 | 20.93 | 21.00 | - | 1.11% | 800 |
| Jul 7, 2025 | 20.67 | 20.81 | 20.61 | 20.77 | - | 0.44% | 1,800 |
| Jul 4, 2025 | 20.64 | 20.68 | 20.60 | 20.68 | - | -0.77% | 3,300 |
| Jul 3, 2025 | 20.74 | 20.84 | 20.74 | 20.84 | - | 0.34% | 5,600 |
| Jul 2, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | - | -0.02% | - |
| Jun 30, 2025 | 20.74 | 20.78 | 20.73 | 20.78 | - | 0.27% | 2,500 |
| Jun 27, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | 0.10% | - |
| Jun 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.19% | - |
| Jun 25, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | 0.24% | - |
| Jun 24, 2025 | 20.50 | 20.61 | 20.50 | 20.61 | - | 1.93% | 1,200 |
| Jun 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -0.98% | - |
| Jun 20, 2025 | 20.39 | 20.42 | 20.39 | 20.42 | - | 1.04% | 5,500 |
| Jun 19, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | 0.15% | - |
| Jun 18, 2025 | 20.27 | 20.29 | 20.18 | 20.18 | - | 0.40% | 19,300 |
| Jun 17, 2025 | 20.12 | 20.14 | 20.08 | 20.10 | - | -0.74% | 1,200 |
| Jun 16, 2025 | 20.23 | 20.29 | 20.21 | 20.25 | - | 1.40% | 5,600 |
| Jun 13, 2025 | 20.02 | 20.05 | 19.96 | 19.97 | - | -1.87% | 22,500 |
| Jun 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.35% | - |
| Jun 11, 2025 | 20.33 | 20.33 | 20.28 | 20.28 | - | -0.15% | 4,500 |
| Jun 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | - | 1.10% | 900 |
| Jun 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 0.85% | - |
| Jun 6, 2025 | 19.96 | 19.96 | 19.92 | 19.92 | - | -0.55% | 1,600 |
| Jun 5, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.75% | 500 |
| Jun 4, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 0.96% | 200 |
| Jun 3, 2025 | 19.65 | 19.69 | 19.65 | 19.69 | - | 0.20% | 11,400 |
| Jun 2, 2025 | 19.69 | 19.69 | 19.64 | 19.65 | - | 0.26% | 2,100 |
| May 30, 2025 | 19.63 | 19.63 | 19.60 | 19.60 | - | -1.26% | 400 |
| May 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.66% | - |
| May 28, 2025 | 19.77 | 19.77 | 19.72 | 19.72 | - | -0.10% | 8,400 |
| May 27, 2025 | 19.78 | 19.78 | 19.74 | 19.74 | - | -0.30% | 2,500 |
| May 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -1.30% | - |
| May 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | 0.40% | - |