CI Emerging Markets Alpha ETF (TSX:CIEM.U)
Canada · Delayed Price · Currency is CAD · Price in USD 28.74
-0.04 (-0.14%)
Feb 12, 2026, 12:25 PM EST
TSX:CIEM.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 29.04 | 29.05 | 28.71 | 28.74 | 28.74 | -0.14% | 13,305 |
| Feb 11, 2026 | 28.77 | 28.78 | 28.66 | 28.78 | 28.78 | 1.70% | 3,800 |
| Feb 9, 2026 | 28.30 | 28.32 | 28.27 | 28.30 | 28.30 | 1.54% | 2,500 |
| Feb 5, 2026 | 27.80 | 27.98 | 27.77 | 27.87 | 27.87 | -0.29% | 5,900 |
| Feb 4, 2026 | 28.02 | 28.02 | 27.88 | 27.95 | 27.95 | -0.57% | 3,600 |
| Feb 3, 2026 | 28.45 | 28.45 | 28.07 | 28.11 | 28.11 | 0.14% | 5,700 |
| Jan 30, 2026 | 28.25 | 28.29 | 27.98 | 28.07 | 28.07 | -1.27% | 8,000 |
| Jan 29, 2026 | 28.50 | 28.50 | 28.23 | 28.43 | 28.43 | -1.11% | 7,400 |
| Jan 28, 2026 | 28.79 | 28.79 | 28.75 | 28.75 | 28.75 | 1.09% | 3,700 |
| Jan 27, 2026 | 28.40 | 28.45 | 28.38 | 28.44 | 28.44 | 1.68% | 5,400 |
| Jan 22, 2026 | 27.98 | 27.99 | 27.97 | 27.97 | 27.97 | 1.67% | 2,900 |
| Jan 20, 2026 | 27.38 | 27.51 | 27.35 | 27.51 | 27.51 | -0.76% | 4,900 |
| Jan 19, 2026 | 27.69 | 27.75 | 27.69 | 27.72 | 27.72 | 0.40% | 5,600 |
| Jan 14, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.36% | 200 |
| Jan 12, 2026 | 27.46 | 27.51 | 27.46 | 27.51 | 27.51 | 0.84% | 300 |
| Jan 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.40% | 100 |
| Jan 7, 2026 | 27.10 | 27.17 | 27.10 | 27.17 | 27.17 | 1.04% | 3,400 |
| Jan 5, 2026 | 26.89 | 26.90 | 26.81 | 26.89 | 26.89 | 1.63% | 4,900 |
| Jan 2, 2026 | 26.43 | 26.50 | 26.43 | 26.46 | 26.46 | 4.30% | 4,800 |
| Dec 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.28% | 100 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.24 | 0.64% | 400 |
| Dec 18, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.08 | -0.67% | 300 |
| Dec 15, 2025 | 25.33 | 25.37 | 25.31 | 25.31 | 25.25 | - | 800 |
| Dec 12, 2025 | 25.34 | 25.34 | 25.30 | 25.31 | 25.25 | -1.09% | 2,200 |
| Dec 9, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | -0.20% | 175 |
| Dec 8, 2025 | 25.62 | 25.64 | 25.62 | 25.64 | 25.58 | -0.04% | 1,500 |
| Dec 5, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 25.59 | -0.16% | 800 |
| Dec 4, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | -0.04% | 400 |
| Dec 2, 2025 | 25.78 | 25.78 | 25.70 | 25.70 | 25.64 | 0.08% | 3,300 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.61 | 25.68 | 25.62 | 1.58% | 4,900 |
| Nov 21, 2025 | 24.99 | 25.28 | 24.98 | 25.28 | 25.22 | -0.32% | 4,200 |
| Nov 20, 2025 | 25.72 | 25.73 | 25.32 | 25.36 | 25.30 | -0.59% | 4,200 |
| Nov 19, 2025 | 25.48 | 25.55 | 25.48 | 25.51 | 25.45 | 0.83% | 2,500 |
| Nov 18, 2025 | 25.31 | 25.31 | 25.30 | 25.30 | 25.24 | -2.65% | 1,500 |
| Nov 14, 2025 | 25.65 | 26.01 | 25.64 | 25.99 | 25.93 | -0.23% | 5,000 |
| Nov 13, 2025 | 26.35 | 26.37 | 26.05 | 26.05 | 25.99 | -1.06% | 8,000 |
| Nov 12, 2025 | 26.31 | 26.33 | 26.30 | 26.33 | 26.27 | 2.45% | 2,700 |
| Nov 7, 2025 | 25.76 | 25.76 | 25.70 | 25.70 | 25.64 | -1.61% | 5,200 |
| Nov 6, 2025 | 26.15 | 26.15 | 26.09 | 26.12 | 26.06 | -1.32% | 900 |
| Nov 3, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.41 | 0.95% | 100 |
| Oct 30, 2025 | 26.19 | 26.26 | 26.18 | 26.22 | 26.16 | -0.53% | 4,400 |
| Oct 29, 2025 | 26.36 | 26.38 | 26.28 | 26.36 | 26.30 | 0.84% | 4,000 |
| Oct 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | 0.11% | 400 |
| Oct 27, 2025 | 26.10 | 26.11 | 26.10 | 26.11 | 26.05 | 2.15% | 400 |
| Oct 22, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.50 | -0.04% | 3,100 |
| Oct 21, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | 25.51 | 0.04% | 1,000 |
| Oct 17, 2025 | 25.56 | 25.59 | 25.55 | 25.56 | 25.50 | 1.23% | 4,900 |
| Oct 14, 2025 | 25.06 | 25.25 | 25.05 | 25.25 | 25.19 | 2.35% | 3,600 |
| Oct 10, 2025 | 25.55 | 25.55 | 24.66 | 24.67 | 24.61 | -3.67% | 12,100 |
| Oct 9, 2025 | 25.78 | 25.80 | 25.61 | 25.61 | 25.55 | -0.43% | 8,200 |