CIBC MSCI Emerging Markets Equity Index ETF (TSX:CEMI)
Canada · Delayed Price · Currency is CAD 26.15
0.00 (0.00%)
Feb 12, 2026, 9:41 AM EST
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 201 |
| Feb 11, 2026 | 26.07 | 26.15 | 25.99 | 26.15 | 26.15 | 1.55% | 23,249 |
| Feb 10, 2026 | 25.72 | 25.83 | 25.66 | 25.75 | 25.75 | -0.19% | 31,300 |
| Feb 9, 2026 | 25.29 | 25.80 | 25.23 | 25.80 | 25.80 | 0.12% | 13,394 |
| Feb 6, 2026 | 25.55 | 25.77 | 25.41 | 25.77 | 25.77 | 1.30% | 30,900 |
| Feb 5, 2026 | 25.39 | 25.44 | 25.12 | 25.44 | 25.44 | -0.35% | 13,351 |
| Feb 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.11% | 100 |
| Feb 3, 2026 | 25.34 | 25.35 | 25.24 | 25.25 | 25.25 | -1.17% | 1,920 |
| Feb 2, 2026 | 25.42 | 25.55 | 25.37 | 25.55 | 25.55 | 1.35% | 36,965 |
| Jan 30, 2026 | 25.46 | 25.47 | 25.14 | 25.21 | 25.21 | -1.29% | 14,380 |
| Jan 29, 2026 | 25.79 | 25.79 | 25.39 | 25.54 | 25.54 | 0.24% | 19,665 |
| Jan 28, 2026 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | -0.51% | 36,905 |
| Jan 27, 2026 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | 1.67% | 205 |
| Jan 26, 2026 | 25.10 | 25.20 | 25.08 | 25.19 | 25.19 | 0.28% | 5,805 |
| Jan 23, 2026 | 25.11 | 25.16 | 25.07 | 25.12 | 25.12 | -0.55% | 5,580 |
| Jan 22, 2026 | 25.28 | 25.34 | 25.22 | 25.26 | 25.26 | -0.82% | 7,436 |
| Jan 21, 2026 | 25.45 | 25.48 | 25.31 | 25.47 | 25.47 | 2.41% | 2,205 |
| Jan 20, 2026 | 25.05 | 25.05 | 24.87 | 24.87 | 24.87 | -1.43% | 819 |
| Jan 19, 2026 | 25.22 | 25.28 | 25.22 | 25.23 | 25.23 | 0.52% | 400 |
| Jan 16, 2026 | 25.04 | 25.10 | 25.01 | 25.10 | 25.10 | -0.99% | 6,645 |
| Jan 15, 2026 | 25.36 | 25.39 | 25.35 | 25.35 | 25.35 | 1.08% | 3,011 |
| Jan 14, 2026 | 25.04 | 25.08 | 24.99 | 25.08 | 25.08 | 1.29% | 1,101 |
| Jan 13, 2026 | 24.84 | 24.93 | 24.73 | 24.76 | 24.76 | -1.08% | 42,034 |
| Jan 12, 2026 | 24.82 | 25.03 | 24.82 | 25.03 | 25.03 | 0.81% | 1,328 |
| Jan 9, 2026 | 24.70 | 24.86 | 24.70 | 24.83 | 24.83 | 0.08% | 4,458 |
| Jan 8, 2026 | 24.82 | 24.87 | 24.76 | 24.81 | 24.81 | 0.36% | 35,005 |
| Jan 7, 2026 | 24.66 | 24.73 | 24.66 | 24.72 | 24.72 | -0.48% | 1,105 |
| Jan 6, 2026 | 24.79 | 24.85 | 24.79 | 24.84 | 24.84 | 1.64% | 1,800 |
| Jan 5, 2026 | 24.40 | 24.44 | 24.39 | 24.44 | 24.44 | 1.33% | 10,913 |
| Jan 2, 2026 | 24.12 | 24.16 | 24.10 | 24.12 | 24.12 | 2.77% | 7,798 |
| Dec 31, 2025 | 23.49 | 23.52 | 23.36 | 23.47 | 23.47 | -2.37% | 6,500 |
| Dec 30, 2025 | 23.88 | 24.04 | 23.88 | 24.04 | 23.67 | 1.95% | 400 |
| Dec 29, 2025 | 23.64 | 23.71 | 23.56 | 23.58 | 23.22 | -0.55% | 17,804 |
| Dec 24, 2025 | 23.70 | 23.72 | 23.62 | 23.71 | 23.34 | 0.68% | 5,160 |
| Dec 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.19 | -0.08% | 113 |
| Dec 19, 2025 | 23.48 | 23.57 | 23.48 | 23.57 | 23.21 | 0.43% | 75,187 |
| Dec 18, 2025 | 23.52 | 23.54 | 23.47 | 23.47 | 23.11 | 1.47% | 12,400 |
| Dec 17, 2025 | 23.29 | 23.29 | 23.13 | 23.13 | 22.77 | -1.03% | 39,065 |
| Dec 16, 2025 | 23.33 | 23.37 | 23.25 | 23.37 | 23.01 | -1.35% | 800 |
| Dec 15, 2025 | 23.96 | 23.99 | 23.69 | 23.69 | 23.32 | 1.33% | 10,606 |
| Dec 12, 2025 | 23.49 | 23.53 | 23.38 | 23.38 | 23.02 | -0.60% | 20,500 |
| Dec 11, 2025 | 23.46 | 23.52 | 23.45 | 23.52 | 23.16 | -1.30% | 6,200 |
| Dec 10, 2025 | 23.80 | 23.85 | 23.80 | 23.83 | 23.46 | 0.29% | 8,000 |
| Dec 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.39 | -0.21% | 200 |
| Dec 8, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.44 | -0.33% | 200 |
| Dec 5, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.52 | 0.80% | 112 |
| Dec 4, 2025 | 23.77 | 23.83 | 23.70 | 23.70 | 23.33 | -0.55% | 7,215 |
| Dec 3, 2025 | 23.79 | 23.83 | 23.78 | 23.83 | 23.46 | -0.04% | 8,200 |
| Dec 2, 2025 | 23.80 | 23.84 | 23.75 | 23.84 | 23.47 | 0.17% | 9,114 |
| Dec 1, 2025 | 23.74 | 23.80 | 23.74 | 23.80 | 23.43 | -0.08% | 1,111 |