CIBC Emerging Markets Equity Index ETF (TSX:CEMI)
Canada
· Delayed Price · Currency is CAD 19.97
-0.38 (-1.87%)
Jun 13, 2025, 4:00 PM EDT
TSX:CEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 20.12 | 20.14 | 20.08 | 20.10 | - | -0.74% | 1,166 |
| 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% | - |
| May 22, 2025 | 20.00 | 20.00 | 19.98 | 19.98 | - | -0.15% | 300 |
| 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 |