CIBC International Equity Index ETF (TSX:CIEI)
Canada
· Delayed Price · Currency is CAD 26.54
+0.16 (0.61%)
Jul 4, 2025, 4:00 PM EDT
TSX:CIEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.36 | 26.38 | 26.16 | 26.38 | - | -0.38% | 6,631 |
| Jul 2, 2025 | 26.31 | 26.48 | 26.31 | 26.48 | - | 0.15% | 5,900 |
| Jun 30, 2025 | 26.43 | 26.45 | 26.42 | 26.44 | - | 0.61% | 17,200 |
| Jun 27, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | 0.08% | - |
| Jun 26, 2025 | 26.24 | 26.31 | 26.24 | 26.26 | - | 0.23% | 14,000 |
| Jun 25, 2025 | 26.27 | 26.27 | 26.20 | 26.20 | - | -0.38% | 300 |
| Jun 24, 2025 | 26.24 | 26.42 | 26.24 | 26.30 | - | 1.51% | 8,000 |
| Jun 23, 2025 | 25.87 | 25.91 | 25.87 | 25.91 | - | 0.15% | 17,200 |
| Jun 20, 2025 | 25.89 | 25.89 | 25.84 | 25.87 | - | -1.93% | 1,800 |
| Jun 19, 2025 | 26.34 | 26.38 | 25.46 | 26.38 | - | 0.80% | 2,100 |
| Jun 18, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | - | 1.04% | 16,800 |
| Jun 17, 2025 | 26.04 | 26.10 | 25.90 | 25.90 | - | -1.11% | 13,100 |
| Jun 16, 2025 | 26.19 | 26.22 | 26.19 | 26.19 | - | 0.54% | 2,800 |
| Jun 13, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | - | -0.95% | 600 |
| Jun 12, 2025 | 26.38 | 26.41 | 26.30 | 26.30 | - | -0.15% | 5,300 |
| Jun 11, 2025 | 26.37 | 26.37 | 26.25 | 26.34 | - | -0.11% | 2,700 |
| Jun 10, 2025 | 26.35 | 26.39 | 26.35 | 26.37 | - | 0.34% | 4,300 |
| Jun 9, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | 0.46% | - |
| Jun 6, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | - | -0.42% | - |
| 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 |