TSX:CIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	25.37	25.37	25.05	25.13	25.13	-0.51%	7,207
Mar 27, 2026	25.21	25.55	25.21	25.26	25.26	-0.28%	5,413
Mar 26, 2026	25.80	25.80	25.30	25.33	25.33	-3.47%	219,500
Mar 25, 2026	26.23	26.39	26.15	26.24	26.24	1.63%	11,304
Mar 24, 2026	25.72	25.82	25.64	25.82	25.81	-0.92%	2,261
Mar 23, 2026	25.54	26.17	25.54	26.06	26.05	3.17%	17,991
Mar 20, 2026	25.70	25.70	25.22	25.26	25.25	-3.33%	11,329
Mar 19, 2026	25.69	26.13	25.62	26.13	26.12	-0.87%	19,700
Mar 18, 2026	26.51	26.54	26.36	26.36	26.35	-0.72%	9,900
Mar 17, 2026	26.61	26.72	26.55	26.55	26.54	0.68%	7,548
Mar 16, 2026	26.34	26.49	26.33	26.37	26.36	2.37%	4,300
Mar 13, 2026	26.00	26.20	25.76	25.76	25.75	-0.04%	1,300
Mar 12, 2026	26.15	26.15	25.67	25.77	25.76	-2.79%	14,212
Mar 11, 2026	26.39	26.57	26.32	26.51	26.50	0.23%	187,300
Mar 10, 2026	26.33	26.91	26.32	26.45	26.44	0.69%	24,593
Mar 9, 2026	25.56	26.27	25.42	26.27	26.26	2.42%	11,595
Mar 6, 2026	25.67	25.84	25.65	25.65	25.64	-1.46%	5,605
Mar 5, 2026	26.30	26.35	25.88	26.03	26.02	-3.23%	22,614
Mar 4, 2026	26.76	27.17	26.76	26.90	26.89	0.75%	7,180
Mar 3, 2026	26.68	26.70	26.09	26.70	26.69	-5.05%	36,445
Mar 2, 2026	27.85	28.13	27.69	28.12	28.11	-1.09%	7,205
Feb 27, 2026	28.39	28.43	28.38	28.43	28.42	-0.56%	825
Feb 26, 2026	28.91	28.91	28.33	28.59	28.58	-0.66%	16,726
Feb 25, 2026	28.72	28.78	28.72	28.78	28.77	0.63%	200
Feb 24, 2026	28.54	28.60	28.42	28.60	28.59	1.47%	5,355
Feb 23, 2026	28.40	28.40	28.16	28.19	28.17	-0.76%	1,950
Feb 20, 2026	27.99	28.40	27.99	28.40	28.39	1.76%	5,230
Feb 19, 2026	27.86	27.91	27.84	27.91	27.90	-0.14%	5,135
Feb 18, 2026	28.01	28.11	27.95	27.95	27.94	0.76%	2,918
Feb 17, 2026	27.59	27.76	27.56	27.74	27.73	-0.36%	5,860
Feb 13, 2026	27.58	27.84	27.58	27.84	27.83	0.32%	4,210
Feb 12, 2026	28.05	28.05	27.68	27.75	27.74	-0.50%	12,307
Feb 11, 2026	27.61	27.89	27.61	27.89	27.88	1.79%	9,100
Feb 10, 2026	27.38	27.40	27.32	27.40	27.39	-	1,199
Feb 9, 2026	27.20	27.42	27.19	27.40	27.39	-0.04%	10,070
Feb 6, 2026	27.25	27.41	27.25	27.41	27.40	1.82%	5,000
Feb 5, 2026	26.87	27.02	26.66	26.92	26.91	-0.30%	12,710
Feb 4, 2026	27.26	27.27	26.94	27.00	26.99	-0.59%	5,126
Feb 3, 2026	27.50	27.50	27.16	27.16	27.15	-0.22%	6,485
Feb 2, 2026	27.03	27.24	27.03	27.22	27.21	0.42%	880
Jan 30, 2026	27.31	27.35	27.03	27.11	27.10	-1.44%	7,771
Jan 29, 2026	27.62	27.62	27.28	27.50	27.49	-0.94%	12,260
Jan 28, 2026	27.83	27.83	27.67	27.76	27.75	0.84%	5,801
Jan 27, 2026	27.47	27.54	27.46	27.53	27.52	1.10%	5,300
Jan 26, 2026	27.14	27.27	27.14	27.23	27.22	0.81%	401
Jan 23, 2026	27.02	27.02	27.01	27.01	27.00	-0.22%	200
Jan 22, 2026	27.07	27.20	27.06	27.07	27.06	0.45%	3,335
Jan 21, 2026	26.81	27.08	26.81	26.95	26.94	1.81%	3,500
Jan 20, 2026	26.51	26.64	26.45	26.47	26.46	-1.56%	6,400
Jan 19, 2026	26.79	27.02	26.79	26.89	26.88	-0.15%	12,605