CIBC Emerging Markets Equity Index ETF (TSX:CEMI)
Canada · Delayed Price · Currency is CAD 21.88
+0.33 (1.53%)
Sep 5, 2025, 10:31 AM EDT
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.84 | 21.90 | 21.84 | 21.88 | - | 1.53% | 9,217 |
| Sep 4, 2025 | 21.68 | 21.69 | 21.45 | 21.55 | - | -0.28% | 900 |
| Sep 3, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | - | - | - |
| Sep 2, 2025 | 21.52 | 21.61 | 21.51 | 21.61 | - | 0.51% | 400 |
| Aug 29, 2025 | 21.49 | 21.50 | 21.44 | 21.50 | - | -1.33% | 19,900 |
| Aug 28, 2025 | 21.72 | 21.79 | 21.72 | 21.79 | - | 0.23% | 10,300 |
| Aug 27, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | - | -1.05% | 800 |
| Aug 26, 2025 | 21.96 | 22.00 | 21.96 | 21.97 | - | 0.55% | 6,200 |
| Aug 25, 2025 | 21.83 | 21.86 | 21.83 | 21.85 | - | -1.18% | 8,000 |
| Aug 22, 2025 | 22.00 | 22.12 | 22.00 | 22.11 | - | 1.28% | 8,500 |
| Aug 21, 2025 | 21.81 | 21.83 | 21.81 | 21.83 | - | 0.14% | 300 |
| Aug 20, 2025 | 21.83 | 21.83 | 21.75 | 21.80 | - | 0.32% | 1,100 |
| Aug 19, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | - | - | - |
| Aug 18, 2025 | 21.71 | 21.76 | 21.71 | 21.73 | - | -0.50% | 11,400 |
| Aug 15, 2025 | 21.69 | 21.91 | 21.69 | 21.84 | - | 1.53% | 1,900 |
| Aug 14, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | - | -0.60% | 700 |
| Aug 13, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | - | -0.09% | - |
| Aug 12, 2025 | 21.62 | 21.66 | 21.62 | 21.66 | - | 0.98% | 2,600 |
| Aug 11, 2025 | 21.47 | 21.47 | 21.42 | 21.45 | - | 0.37% | 400 |
| Aug 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | - | -0.28% | - |
| Aug 7, 2025 | 21.44 | 21.47 | 21.42 | 21.43 | - | 0.75% | 1,800 |
| Aug 6, 2025 | 21.10 | 21.27 | 21.10 | 21.27 | - | 1.14% | 700 |
| Aug 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.14% | - |
| 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% | - |