CIBC International Equity Index ETF (TSX:CIEI)
Canada
· Delayed Price · Currency is CAD 26.27
-0.06 (-0.23%)
Jun 5, 2025, 4:00 PM EDT
TSX:CIEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | - | -0.23% | 1,600 |
| Jun 4, 2025 | 26.32 | 26.33 | 26.18 | 26.33 | - | 0.42% | 6,500 |
| Jun 3, 2025 | 26.16 | 26.26 | 26.16 | 26.22 | - | -0.19% | 7,000 |
| Jun 2, 2025 | 26.26 | 26.30 | 26.24 | 26.27 | - | 0.57% | 16,000 |
| May 30, 2025 | 26.18 | 26.24 | 26.12 | 26.12 | - | -0.38% | 1,700 |
| May 29, 2025 | 26.14 | 26.31 | 26.14 | 26.22 | - | 0.27% | 12,100 |
| May 28, 2025 | 26.09 | 26.15 | 26.09 | 26.15 | - | -0.34% | 6,400 |
| May 27, 2025 | 26.15 | 26.24 | 26.14 | 26.24 | - | 1.35% | 1,700 |
| May 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | - | -0.04% | - |
| May 23, 2025 | 25.76 | 25.93 | 25.76 | 25.90 | - | -0.77% | 4,600 |
| May 22, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | - | -0.61% | 400 |
| May 21, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | 0.11% | - |
| May 20, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | - | 0.77% | 600 |
| May 16, 2025 | 25.97 | 26.04 | 25.97 | 26.03 | - | 0.46% | 800 |
| May 15, 2025 | 25.90 | 26.08 | 25.86 | 25.91 | - | 0.74% | 5,000 |
| May 14, 2025 | 25.79 | 25.83 | 25.72 | 25.72 | - | -0.23% | 1,100 |
| May 13, 2025 | 25.91 | 25.91 | 25.77 | 25.78 | - | 0.08% | 2,800 |
| May 12, 2025 | 25.58 | 25.76 | 25.58 | 25.76 | - | 0.70% | 1,900 |
| May 9, 2025 | 25.58 | 25.67 | 25.58 | 25.58 | - | 0.27% | 2,100 |
| May 8, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | - | 0.47% | 1,200 |
| May 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | 0.04% | 300 |
| May 6, 2025 | 25.40 | 25.45 | 25.38 | 25.38 | - | -0.20% | 1,200 |
| May 5, 2025 | 25.41 | 25.44 | 25.39 | 25.43 | - | -0.02% | 8,200 |
| May 2, 2025 | 25.41 | 25.50 | 25.37 | 25.44 | - | 1.09% | 8,800 |
| May 1, 2025 | 25.03 | 25.27 | 25.03 | 25.16 | - | 0.40% | 7,500 |
| Apr 30, 2025 | 24.98 | 25.08 | 24.93 | 25.06 | - | -0.32% | 4,200 |
| Apr 29, 2025 | 25.05 | 25.14 | 25.03 | 25.14 | - | 0.80% | 3,200 |
| Apr 28, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | - | 0.04% | 200 |
| Apr 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 1.34% | 400 |
| Apr 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -0.24% | - |
| Apr 23, 2025 | 24.53 | 24.66 | 24.53 | 24.66 | - | 1.19% | 1,000 |
| Apr 22, 2025 | 24.31 | 24.37 | 24.31 | 24.37 | - | 2.31% | 800 |
| Apr 21, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | -1.00% | 900 |
| 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 |