Skip to main content
logo
CIBC MSCI Emerging Markets Equity Index ETF (TSX:CEMI)
Canada flag Canada · Delayed Price · Currency is CAD
28.67
-0.32 (-1.10%)
May 7, 2026, 2:02 PM EST

TSX:CEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202628.9028.9328.9028.93--0.21%-
May 6, 202628.9228.9928.9228.9928.993.17%300
May 5, 202628.1028.1028.1028.1028.101.96%138
May 4, 202627.5927.8527.5627.5627.560.95%1,003
May 1, 202627.3027.3027.3027.3027.300.37%260
Apr 30, 202627.1827.2127.1727.2027.200.82%1,617
Apr 29, 202626.9826.9826.9826.9826.98-0.66%200
Apr 28, 202627.1027.1627.0927.1627.16-0.48%300
Apr 27, 202627.3827.3827.2927.2927.29-0.18%377
Apr 24, 202627.3427.3427.3427.3427.341.60%100
Apr 23, 202626.9926.9926.9026.9126.91-0.99%2,849
Apr 22, 202626.9827.1826.9827.1827.181.61%465
Apr 21, 202626.9526.9526.7526.7526.75-1.80%217
Apr 20, 202627.2027.2427.2027.2427.24-0.58%204
Apr 17, 202627.4027.4027.4027.4027.401.86%200
Apr 16, 202626.8226.9026.8226.9026.90-0.15%5,023
Apr 15, 202626.9926.9926.9426.9426.940.41%6,900
Apr 14, 202626.6426.8326.6326.8326.832.02%3,816
Apr 13, 202626.1226.3026.1226.3026.301.15%3,614
Apr 9, 202626.0026.0026.0026.0026.00-0.95%101
Apr 8, 202626.2726.2726.2326.2526.255.55%419
Apr 7, 202624.7324.8724.7324.8724.87-0.32%4,310
Apr 6, 202624.9224.9524.9224.9524.951.22%700
Apr 2, 202624.5424.8624.5424.6524.65-2.30%6,412
Apr 1, 202625.1525.2525.1525.2325.231.82%500
Mar 31, 202624.0224.7924.0224.7824.784.96%3,317
Mar 30, 202623.8923.8923.5623.6123.61-1.42%8,302
Mar 27, 202624.0424.0423.9523.9523.95-1.96%613
Mar 26, 202624.4324.4324.4324.4324.43-1.53%188
Mar 25, 202624.8624.9324.8124.8124.810.85%1,203
Mar 24, 202624.5024.6124.4124.6024.60-0.16%8,800
Mar 23, 202624.6424.6424.6424.6424.642.71%105
Mar 20, 202624.2624.2623.9923.9923.99-3.03%1,196
Mar 19, 202624.4724.7824.4624.7424.74-0.24%7,176
Mar 18, 202624.8024.8024.8024.8024.80-1.70%1,991
Mar 17, 202625.3325.3325.2325.2325.230.80%350
Mar 16, 202624.9225.0324.9225.0325.032.71%701
Mar 12, 202624.3124.4724.3124.3724.37-3.22%2,600
Mar 10, 202625.0825.3725.0825.1825.185.09%4,600
Mar 9, 202623.9723.9723.9623.9623.96-1.60%2,270
Mar 6, 202624.3624.4224.1424.3524.35-1.14%5,412
Mar 5, 202624.8024.8224.6324.6324.63-2.53%11,424
Mar 4, 202625.2225.3025.2025.2725.270.80%2,875
Mar 3, 202624.8825.1124.5425.0725.07-5.86%20,591
Mar 2, 202626.2526.6526.2526.6326.63-1.11%7,252
Feb 27, 202627.0027.0026.9326.9326.930.22%1,220
Feb 26, 202627.1627.1626.8726.8726.87-0.48%1,487
Feb 25, 202627.0527.0526.9827.0027.00-0.18%703
Feb 24, 202626.8527.0526.8527.0527.053.40%443
Feb 23, 202626.3026.3126.1526.1626.16-2.42%2,428