CIBC Emerging Markets Equity Index ETF (TSX:CEMI)
Canada
· Delayed Price · Currency is CAD 20.19
+0.11 (0.55%)
May 16, 2025, 4:00 PM EDT
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 20.00 | 20.01 | 20.00 | 20.01 | - | -0.30% | 400 |
| May 20, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | -0.59% | 200 |
| May 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | 0.55% | - |
| May 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | - | - |
| May 14, 2025 | 20.03 | 20.08 | 20.03 | 20.08 | - | 0.55% | 300 |
| May 13, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | 1.89% | - |
| May 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | - |
| May 9, 2025 | 19.66 | 19.75 | 19.60 | 19.60 | - | 0.05% | 1,400 |
| May 8, 2025 | 19.54 | 19.59 | 19.54 | 19.59 | - | 1.61% | 4,800 |
| May 7, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -1.23% | - |
| May 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -0.41% | - |
| May 5, 2025 | 19.59 | 19.60 | 19.42 | 19.60 | - | 0.77% | 1,500 |
| May 2, 2025 | 19.41 | 19.45 | 19.41 | 19.45 | - | 2.15% | 1,100 |
| May 1, 2025 | 19.08 | 19.08 | 19.04 | 19.04 | - | 0.79% | 2,700 |
| Apr 30, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | - | 0.64% | - |
| Apr 29, 2025 | 18.79 | 18.79 | 18.77 | 18.77 | - | -0.16% | 1,000 |
| Apr 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Apr 25, 2025 | 18.57 | 18.80 | 18.57 | 18.80 | - | - | 49,500 |
| Apr 24, 2025 | 18.82 | 18.82 | 18.80 | 18.80 | - | 1.46% | 1,200 |
| Apr 23, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | 1.53% | - |
| Apr 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | - |
| Apr 21, 2025 | 18.19 | 18.25 | 17.98 | 18.25 | - | -0.22% | 2,100 |
| Apr 17, 2025 | 18.41 | 18.41 | 18.27 | 18.29 | - | -0.22% | 1,100 |
| Apr 16, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | - | - |
| Apr 15, 2025 | 18.33 | 18.33 | 18.31 | 18.33 | - | 0.77% | 600 |
| Apr 14, 2025 | 18.14 | 18.19 | 18.14 | 18.19 | - | 1.28% | 9,300 |
| Apr 11, 2025 | 17.98 | 17.98 | 17.96 | 17.96 | - | 2.92% | 800 |
| Apr 10, 2025 | 17.34 | 17.59 | 17.14 | 17.45 | - | -5.06% | 16,200 |
| Apr 9, 2025 | 17.70 | 18.42 | 17.70 | 18.38 | - | 1.43% | 600 |
| Apr 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | - | - |
| Apr 7, 2025 | 18.12 | 18.34 | 18.01 | 18.12 | - | -0.66% | 22,800 |
| Apr 4, 2025 | 18.38 | 18.38 | 18.24 | 18.24 | - | -3.24% | 1,100 |
| Apr 3, 2025 | 18.85 | 18.86 | 18.85 | 18.85 | - | -3.18% | 1,400 |
| Apr 2, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | -1.62% | - |
| Apr 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | 0.92% | - |
| Mar 31, 2025 | 19.55 | 19.62 | 19.55 | 19.61 | - | -0.20% | 3,000 |
| Mar 28, 2025 | 19.63 | 19.65 | 19.63 | 19.65 | - | -2.09% | 400 |
| Mar 27, 2025 | 19.99 | 20.07 | 19.99 | 20.07 | - | 2.40% | 2,500 |
| Mar 26, 2025 | 19.62 | 19.62 | 19.60 | 19.60 | - | -1.85% | 700 |
| Mar 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | 0.03% | - |
| Mar 24, 2025 | 20.02 | 20.04 | 19.97 | 19.97 | - | 0.08% | 1,500 |
| Mar 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | -0.94% | 200 |
| Mar 20, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | 0.20% | - |
| Mar 19, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | - | 1.93% | 1,700 |
| Mar 18, 2025 | 19.80 | 19.81 | 19.72 | 19.72 | - | -0.50% | 3,700 |
| Mar 17, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | -0.60% | 300 |
| Mar 14, 2025 | 19.99 | 19.99 | 19.89 | 19.94 | - | 1.79% | 900 |
| Mar 13, 2025 | 19.79 | 19.79 | 19.59 | 19.59 | - | -1.11% | 500 |
| Mar 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | - | - |
| Mar 11, 2025 | 19.99 | 19.99 | 19.81 | 19.81 | - | 1.96% | 1,600 |