CI Emerging Markets Alpha ETF (TSX: CIEM)
Canada
· Delayed Price · Currency is CAD 19.80
+0.07 (0.35%)
Jan 24, 2025, 2:51 PM EST
CIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 19.76 | 19.77 | 19.72 | 19.72 | - | 1.02% | 324 |
| Jan 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | - | - |
| Jan 27, 2025 | 19.51 | 19.57 | 19.51 | 19.52 | - | -1.41% | 3,400 |
| Jan 24, 2025 | 19.73 | 19.84 | 19.72 | 19.80 | - | 0.35% | 3,100 |
| Jan 23, 2025 | 19.63 | 19.73 | 19.62 | 19.73 | - | -0.10% | 2,200 |
| Jan 22, 2025 | 19.59 | 19.75 | 19.59 | 19.75 | - | 0.61% | 1,900 |
| Jan 21, 2025 | 19.67 | 19.67 | 19.60 | 19.63 | - | 1.13% | 400 |
| Jan 20, 2025 | 19.32 | 19.41 | 19.32 | 19.41 | - | -1.57% | 3,100 |
| Jan 17, 2025 | 19.61 | 19.72 | 19.61 | 19.72 | - | 1.44% | 7,100 |
| Jan 16, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 0.36% | 100 |
| Jan 15, 2025 | 19.27 | 19.37 | 19.26 | 19.37 | - | 0.62% | 5,300 |
| Jan 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1.48% | 200 |
| Jan 13, 2025 | 18.96 | 18.97 | 18.96 | 18.97 | - | -0.94% | 300 |
| Jan 10, 2025 | 19.06 | 19.20 | 19.02 | 19.15 | - | -1.44% | 18,500 |
| Jan 9, 2025 | 19.42 | 19.43 | 19.42 | 19.43 | - | 0.26% | 1,000 |
| Jan 8, 2025 | 19.26 | 19.38 | 19.26 | 19.38 | - | -0.51% | 5,600 |
| Jan 7, 2025 | 19.49 | 19.49 | 19.48 | 19.48 | - | -0.41% | 1,400 |
| Jan 6, 2025 | 19.59 | 19.68 | 19.54 | 19.56 | - | -0.05% | 8,300 |
| Jan 3, 2025 | 19.43 | 19.57 | 19.42 | 19.57 | - | 1.03% | 4,400 |
| Jan 2, 2025 | 19.30 | 19.41 | 19.27 | 19.37 | - | 0.47% | 8,000 |
| Dec 31, 2024 | 19.26 | 19.28 | 19.26 | 19.28 | - | -0.10% | 2,000 |
| Dec 30, 2024 | 19.26 | 19.30 | 19.26 | 19.30 | - | -1.03% | 1,100 |
| Dec 27, 2024 | 19.48 | 19.50 | 19.47 | 19.50 | - | -0.46% | 1,200 |
| Dec 24, 2024 | 19.55 | 19.59 | 19.55 | 19.59 | - | 0.67% | 1,500 |
| Dec 23, 2024 | 19.51 | 19.51 | 19.46 | 19.46 | - | -0.36% | 400 |
| Dec 20, 2024 | 19.40 | 19.56 | 19.40 | 19.53 | - | 0.31% | 6,300 |
| Dec 19, 2024 | 19.51 | 19.53 | 19.47 | 19.47 | - | -0.21% | 1,400 |
| Dec 18, 2024 | 19.87 | 19.87 | 19.50 | 19.51 | - | -1.56% | 9,300 |
| Dec 17, 2024 | 19.80 | 19.89 | 19.79 | 19.82 | - | -0.15% | 2,100 |
| Dec 16, 2024 | 19.90 | 19.90 | 19.85 | 19.85 | - | -0.50% | 800 |
| Dec 13, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | - | -0.15% | 600 |
| Dec 12, 2024 | 19.96 | 19.99 | 19.95 | 19.98 | - | -0.30% | 3,300 |
| Dec 11, 2024 | 19.93 | 20.04 | 19.93 | 20.04 | - | 0.10% | 2,100 |
| Dec 10, 2024 | 20.13 | 20.13 | 20.00 | 20.02 | - | -2.15% | 7,900 |
| Dec 9, 2024 | 20.40 | 20.49 | 20.40 | 20.46 | - | 3.13% | 12,900 |
| Dec 6, 2024 | 19.99 | 19.99 | 19.84 | 19.84 | - | 0.66% | 9,600 |
| Dec 5, 2024 | 19.70 | 19.76 | 19.70 | 19.71 | - | 0.20% | 4,400 |
| Dec 4, 2024 | 19.74 | 19.74 | 19.62 | 19.67 | - | 0.10% | 5,000 |
| Dec 3, 2024 | 19.48 | 19.67 | 19.48 | 19.65 | - | 0.87% | 1,700 |
| Dec 2, 2024 | 19.54 | 19.54 | 19.47 | 19.48 | - | 0.52% | 6,100 |
| Nov 29, 2024 | 19.33 | 19.38 | 19.31 | 19.38 | - | 0.16% | 800 |
| Nov 28, 2024 | 19.37 | 19.37 | 19.34 | 19.35 | - | -0.57% | 7,000 |
| Nov 27, 2024 | 19.54 | 19.54 | 19.44 | 19.46 | - | - | 2,000 |
| Nov 26, 2024 | 19.76 | 19.76 | 19.46 | 19.46 | - | -0.21% | 2,600 |
| Nov 25, 2024 | 19.46 | 19.50 | 19.43 | 19.50 | - | 0.46% | 3,800 |
| Nov 22, 2024 | 19.32 | 19.41 | 19.31 | 19.41 | - | 0.67% | 4,900 |
| Nov 21, 2024 | 19.25 | 19.28 | 19.25 | 19.28 | - | -0.77% | 8,200 |
| Nov 20, 2024 | 19.44 | 19.44 | 19.39 | 19.43 | - | 0.05% | 6,600 |
| Nov 19, 2024 | 19.38 | 19.45 | 19.38 | 19.42 | - | -0.26% | 5,700 |
| Nov 18, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.36% | 2,200 |
| Nov 15, 2024 | 19.54 | 19.54 | 19.36 | 19.40 | - | 0.05% | 4,300 |
| Nov 14, 2024 | 19.38 | 19.44 | 19.37 | 19.39 | - | -0.05% | 9,000 |
| Nov 13, 2024 | 19.43 | 19.43 | 19.37 | 19.40 | - | -0.46% | 2,100 |
| Nov 12, 2024 | 19.54 | 19.55 | 19.42 | 19.49 | - | -2.01% | 7,200 |
| Nov 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | - | 0.05% | 100 |
| Nov 8, 2024 | 20.04 | 20.04 | 19.83 | 19.88 | - | -2.50% | 6,600 |
| Nov 7, 2024 | 20.36 | 20.40 | 20.30 | 20.39 | - | 1.34% | 7,300 |
| Nov 6, 2024 | 19.91 | 20.12 | 19.91 | 20.12 | - | -0.20% | 900 |
| Nov 5, 2024 | 20.17 | 20.19 | 20.16 | 20.16 | - | 0.85% | 400 |
| Nov 4, 2024 | 20.10 | 20.10 | 19.99 | 19.99 | - | 0.15% | 7,100 |
| Nov 1, 2024 | 20.13 | 20.13 | 19.95 | 19.96 | - | 0.55% | 2,800 |
| Oct 31, 2024 | 19.87 | 19.87 | 19.79 | 19.85 | - | -0.85% | 8,900 |
| Oct 30, 2024 | 20.04 | 20.06 | 19.99 | 20.02 | - | -1.09% | 9,300 |
| Oct 29, 2024 | 20.23 | 20.24 | 20.20 | 20.24 | - | - | 9,100 |
| Oct 28, 2024 | 20.19 | 20.24 | 20.17 | 20.24 | - | 0.50% | 5,500 |
| Oct 25, 2024 | 20.24 | 20.24 | 20.14 | 20.14 | - | 0.25% | 7,400 |
| Oct 24, 2024 | 20.01 | 20.09 | 20.01 | 20.09 | - | -0.10% | 500 |
| Oct 23, 2024 | 20.22 | 20.22 | 20.09 | 20.11 | - | -0.74% | 8,600 |
| Oct 22, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | - | -0.05% | - |
| Oct 21, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | - | -0.39% | 100 |
| Oct 18, 2024 | 20.65 | 20.65 | 20.35 | 20.35 | - | 1.90% | 1,300 |
| Oct 17, 2024 | 19.92 | 19.98 | 19.92 | 19.97 | - | -0.70% | 2,300 |
| Oct 16, 2024 | 20.02 | 20.11 | 20.02 | 20.11 | - | 0.35% | 1,500 |
| Oct 15, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | - | -1.81% | 500 |
| Oct 11, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | - | 0.34% | 1,500 |
| Oct 10, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | - | -0.10% | 400 |
| Oct 9, 2024 | 20.00 | 20.36 | 20.00 | 20.36 | - | 0.82% | 10,400 |
| Oct 8, 2024 | 20.25 | 20.38 | 20.15 | 20.20 | - | -2.72% | 10,500 |
| Oct 7, 2024 | 20.73 | 20.76 | 20.73 | 20.76 | - | 0.97% | 1,600 |
| Oct 4, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | - | 1.43% | 400 |
| Oct 3, 2024 | 20.30 | 20.37 | 20.26 | 20.27 | - | -1.65% | 1,400 |
| Oct 2, 2024 | 20.47 | 20.61 | 20.41 | 20.61 | - | 3.67% | 1,200 |
| Oct 1, 2024 | 20.02 | 20.03 | 19.88 | 19.88 | - | 0.15% | 12,200 |
| Sep 30, 2024 | 20.29 | 20.30 | 19.85 | 19.85 | - | -2.22% | 24,800 |
| Sep 27, 2024 | 20.31 | 20.37 | 20.30 | 20.30 | - | -0.42% | 2,500 |
| Sep 26, 2024 | 20.31 | 20.40 | 20.28 | 20.39 | - | 3.42% | 3,600 |
| Sep 25, 2024 | 19.78 | 19.78 | 19.71 | 19.71 | - | -1.05% | 200 |
| Sep 24, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | - | 2.57% | 200 |
| Sep 23, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | - | - | - |
| Sep 20, 2024 | 19.48 | 19.48 | 19.42 | 19.42 | - | -0.36% | 900 |
| Sep 19, 2024 | 19.46 | 19.49 | 19.44 | 19.49 | - | 1.56% | 1,800 |
| Sep 18, 2024 | 19.23 | 19.23 | 19.19 | 19.19 | - | -0.10% | 3,500 |
| Sep 17, 2024 | 19.41 | 19.41 | 19.21 | 19.21 | - | - | 8,300 |
| Sep 16, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | - | 0.05% | 100 |
| Sep 13, 2024 | 19.06 | 19.20 | 19.06 | 19.20 | - | 0.10% | 1,100 |
| Sep 12, 2024 | 18.90 | 19.18 | 18.90 | 19.18 | - | 1.48% | 100 |
| Sep 11, 2024 | 18.82 | 18.91 | 18.74 | 18.90 | - | 0.69% | 3,300 |
| Sep 10, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | - | -0.21% | 500 |
| Sep 9, 2024 | 18.77 | 18.81 | 18.77 | 18.81 | - | 1.02% | 400 |
| Sep 6, 2024 | 18.59 | 18.62 | 18.59 | 18.62 | - | -1.17% | 1,700 |