CIBC International Equity Index ETF (TSX:CIEI)
Canada
· Delayed Price · Currency is CAD 24.07
+0.02 (0.08%)
Apr 16, 2025, 9:30 AM EDT
TSX:CIEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | - | 1.09% | 100 |
| Apr 16, 2025 | 24.07 | 24.07 | 23.80 | 23.80 | - | -1.04% | 2,100 |
| Apr 15, 2025 | 24.11 | 24.11 | 24.05 | 24.05 | - | 1.05% | 2,000 |
| Apr 14, 2025 | 23.73 | 23.85 | 23.72 | 23.80 | - | 1.49% | 8,600 |
| Apr 11, 2025 | 23.30 | 23.45 | 23.25 | 23.45 | - | 1.38% | 1,200 |
| Apr 10, 2025 | 23.62 | 23.64 | 23.12 | 23.13 | - | -2.41% | 1,500 |
| Apr 9, 2025 | 23.12 | 23.70 | 23.12 | 23.70 | - | 6.61% | 4,200 |
| Apr 8, 2025 | 23.03 | 23.03 | 22.21 | 22.23 | - | -1.46% | 24,600 |
| Apr 7, 2025 | 22.36 | 23.06 | 22.19 | 22.56 | - | -2.49% | 4,600 |
| Apr 4, 2025 | 23.97 | 23.97 | 23.14 | 23.14 | - | -5.03% | 14,000 |
| Apr 3, 2025 | 24.79 | 24.79 | 24.36 | 24.36 | - | -3.49% | 2,600 |
| Apr 2, 2025 | 25.09 | 25.24 | 25.09 | 25.24 | - | 0.32% | 19,700 |
| Apr 1, 2025 | 25.25 | 25.25 | 25.16 | 25.16 | - | -0.12% | 7,500 |
| Mar 31, 2025 | 25.10 | 25.24 | 25.10 | 25.19 | - | -1.00% | 5,500 |
| Mar 28, 2025 | 25.42 | 25.45 | 25.41 | 25.45 | - | -0.84% | 1,400 |
| Mar 27, 2025 | 25.66 | 25.71 | 25.66 | 25.66 | - | 0.43% | 35,100 |
| Mar 26, 2025 | 25.70 | 25.72 | 25.51 | 25.55 | - | -0.97% | 12,900 |
| Mar 25, 2025 | 25.86 | 25.90 | 25.80 | 25.80 | - | 0.19% | 8,900 |
| Mar 24, 2025 | 25.86 | 25.86 | 25.75 | 25.75 | - | -0.96% | 19,900 |
| Mar 21, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | - | -0.19% | 15,200 |
| Mar 20, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | - | -0.53% | 34,300 |
| Mar 19, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | - | 0.54% | 2,900 |
| Mar 18, 2025 | 25.98 | 26.05 | 25.98 | 26.05 | - | -0.04% | 2,900 |
| Mar 17, 2025 | 25.83 | 26.06 | 25.83 | 26.06 | - | 1.28% | 700 |
| Mar 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | 0.59% | 200 |
| Mar 13, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | - | - | 1,400 |
| Mar 12, 2025 | 25.56 | 25.60 | 25.56 | 25.58 | - | 0.08% | 1,500 |
| Mar 11, 2025 | 25.63 | 25.63 | 25.51 | 25.56 | - | -0.04% | 3,700 |
| Mar 10, 2025 | 25.79 | 25.88 | 25.57 | 25.57 | - | -2.07% | 6,200 |
| Mar 7, 2025 | 25.94 | 26.20 | 25.94 | 26.11 | - | 0.89% | 4,000 |
| Mar 6, 2025 | 25.96 | 25.96 | 25.86 | 25.88 | - | -0.69% | 800 |
| Mar 5, 2025 | 25.97 | 26.06 | 25.91 | 26.06 | - | 0.39% | 1,000 |
| Mar 4, 2025 | 25.49 | 25.98 | 25.49 | 25.96 | - | 1.33% | 1,000 |
| Mar 3, 2025 | 25.82 | 25.88 | 25.62 | 25.62 | - | 0.39% | 14,300 |
| Feb 28, 2025 | 25.31 | 25.52 | 25.31 | 25.52 | - | 0.12% | 30,000 |
| Feb 27, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | - | 0.71% | 10,200 |
| Feb 26, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | - | 0.04% | 200 |
| Feb 25, 2025 | 25.24 | 25.32 | 25.24 | 25.30 | - | 0.80% | 900 |
| Feb 24, 2025 | 25.08 | 25.10 | 25.07 | 25.10 | - | 0.36% | 800 |
| Feb 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | 0.28% | - |
| Feb 20, 2025 | 24.96 | 25.00 | 24.94 | 24.94 | - | -0.95% | 23,300 |
| Feb 19, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | - | - | - |
| Feb 18, 2025 | 25.20 | 25.24 | 25.18 | 25.18 | - | 0.88% | 5,000 |
| Feb 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | - | -1.34% | 100 |
| Feb 13, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | 1.69% | 100 |
| Feb 12, 2025 | 24.81 | 24.89 | 24.81 | 24.88 | - | 0.32% | 800 |
| Feb 11, 2025 | 24.76 | 24.80 | 24.76 | 24.80 | - | 0.36% | 2,400 |
| Feb 10, 2025 | 24.72 | 24.78 | 24.71 | 24.71 | - | 0.73% | 19,300 |
| Feb 7, 2025 | 24.68 | 24.73 | 24.53 | 24.53 | - | -0.49% | 7,700 |
| Feb 6, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | - | 0.20% | - |