CIBC MSCI Emerging Markets Equity Index ETF (TSX:CEMI)
Canada · Delayed Price · Currency is CAD 23.60
-0.35 (-1.46%)
Mar 30, 2026, 2:11 PM EST
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.89 | 23.89 | 23.60 | 23.60 | - | -1.46% | - |
| Mar 27, 2026 | 24.04 | 24.04 | 23.95 | 23.95 | 23.95 | -1.96% | 613 |
| Mar 26, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.53% | 188 |
| Mar 25, 2026 | 24.86 | 24.93 | 24.81 | 24.81 | 24.81 | 0.85% | 1,203 |
| Mar 24, 2026 | 24.50 | 24.61 | 24.41 | 24.60 | 24.60 | -0.16% | 8,800 |
| Mar 23, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.71% | 105 |
| Mar 20, 2026 | 24.26 | 24.26 | 23.99 | 23.99 | 23.99 | -3.03% | 1,196 |
| Mar 19, 2026 | 24.47 | 24.78 | 24.46 | 24.74 | 24.74 | -0.24% | 7,176 |
| Mar 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.70% | 1,991 |
| Mar 17, 2026 | 25.33 | 25.33 | 25.23 | 25.23 | 25.23 | 0.80% | 350 |
| Mar 16, 2026 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | 2.71% | 701 |
| Mar 12, 2026 | 24.31 | 24.47 | 24.31 | 24.37 | 24.37 | -3.22% | 2,600 |
| Mar 10, 2026 | 25.08 | 25.37 | 25.08 | 25.18 | 25.18 | 5.09% | 4,600 |
| Mar 9, 2026 | 23.97 | 23.97 | 23.96 | 23.96 | 23.96 | -1.60% | 2,270 |
| Mar 6, 2026 | 24.36 | 24.42 | 24.14 | 24.35 | 24.35 | -1.14% | 5,412 |
| Mar 5, 2026 | 24.80 | 24.82 | 24.63 | 24.63 | 24.63 | -2.53% | 11,424 |
| Mar 4, 2026 | 25.22 | 25.30 | 25.20 | 25.27 | 25.27 | 0.80% | 2,875 |
| Mar 3, 2026 | 24.88 | 25.11 | 24.54 | 25.07 | 25.07 | -5.86% | 20,591 |
| Mar 2, 2026 | 26.25 | 26.65 | 26.25 | 26.63 | 26.63 | -1.11% | 7,252 |
| Feb 27, 2026 | 27.00 | 27.00 | 26.93 | 26.93 | 26.93 | 0.22% | 1,220 |
| Feb 26, 2026 | 27.16 | 27.16 | 26.87 | 26.87 | 26.87 | -0.48% | 1,487 |
| Feb 25, 2026 | 27.05 | 27.05 | 26.98 | 27.00 | 27.00 | -0.18% | 703 |
| Feb 24, 2026 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 3.40% | 443 |
| Feb 23, 2026 | 26.30 | 26.31 | 26.15 | 26.16 | 26.16 | -2.42% | 2,428 |
| Feb 20, 2026 | 26.30 | 26.81 | 26.30 | 26.81 | 26.81 | 2.60% | 1,314 |
| Feb 19, 2026 | 26.15 | 26.16 | 26.13 | 26.13 | 26.13 | -0.72% | 919 |
| Feb 18, 2026 | 26.04 | 26.32 | 26.04 | 26.32 | 26.32 | 1.27% | 21,462 |
| Feb 17, 2026 | 25.99 | 26.06 | 25.79 | 25.99 | 25.99 | -0.27% | 12,355 |
| Feb 13, 2026 | 26.14 | 26.14 | 26.06 | 26.06 | 26.06 | -0.34% | 4,408 |
| 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 |