CI Emerging Markets Alpha ETF (TSX:CIEM)
Canada · Delayed Price · Currency is CAD 25.48
+0.01 (0.04%)
Oct 31, 2025, 4:00 PM EDT
TSX:CIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.72 | 25.77 | 25.70 | 25.74 | 25.74 | 1.02% | 2,300 |
| Oct 31, 2025 | 25.41 | 25.48 | 25.37 | 25.48 | 25.48 | 0.04% | 150,900 |
| Oct 30, 2025 | 25.45 | 25.48 | 25.41 | 25.47 | 25.47 | -0.43% | 4,700 |
| Oct 29, 2025 | 25.58 | 25.62 | 25.55 | 25.58 | 25.58 | 0.67% | 6,700 |
| Oct 28, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | 0.20% | 2,500 |
| Oct 27, 2025 | 25.34 | 25.36 | 25.34 | 25.36 | 25.36 | 1.00% | 800 |
| Oct 24, 2025 | 25.15 | 25.15 | 25.10 | 25.11 | 25.11 | 1.01% | 300 |
| Oct 23, 2025 | 24.86 | 24.88 | 24.86 | 24.86 | 24.86 | 1.26% | 1,400 |
| Oct 22, 2025 | 24.78 | 24.82 | 24.55 | 24.55 | 24.55 | -1.01% | 3,500 |
| Oct 21, 2025 | 24.87 | 24.88 | 24.80 | 24.80 | 24.80 | -1.47% | 1,900 |
| Oct 20, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.17 | 1.12% | 400 |
| Oct 17, 2025 | 24.83 | 24.89 | 24.79 | 24.89 | 24.89 | -0.24% | 6,500 |
| Oct 16, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 2.00% | 300 |
| Oct 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% | - |
| Oct 14, 2025 | 24.34 | 24.42 | 24.30 | 24.39 | 24.39 | 1.71% | 6,600 |
| Oct 10, 2025 | 25.11 | 25.11 | 23.94 | 23.98 | 23.98 | -3.66% | 12,000 |
| Oct 9, 2025 | 25.05 | 25.06 | 24.89 | 24.89 | 24.89 | -0.36% | 9,200 |
| Oct 8, 2025 | 24.77 | 24.98 | 24.77 | 24.98 | 24.98 | 0.52% | 5,700 |
| Oct 7, 2025 | 25.12 | 25.12 | 24.85 | 24.85 | 24.85 | -0.84% | 5,900 |
| Oct 6, 2025 | 24.86 | 25.06 | 24.86 | 25.06 | 25.06 | 0.36% | 1,200 |
| Oct 3, 2025 | 24.98 | 25.02 | 24.96 | 24.97 | 24.97 | 0.32% | 3,000 |
| Oct 2, 2025 | 24.95 | 24.95 | 24.89 | 24.89 | 24.89 | 1.14% | 6,100 |
| Oct 1, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | 0.90% | 300 |
| Sep 30, 2025 | 24.38 | 24.40 | 24.38 | 24.39 | 24.39 | 0.25% | 1,300 |
| Sep 29, 2025 | 24.39 | 24.39 | 24.33 | 24.33 | 24.33 | 1.04% | 400 |
| Sep 26, 2025 | 24.06 | 24.09 | 24.03 | 24.08 | 24.08 | -0.70% | 6,600 |
| Sep 25, 2025 | 24.21 | 24.31 | 24.20 | 24.25 | 24.25 | -0.49% | 2,300 |
| Sep 24, 2025 | 24.42 | 24.42 | 24.37 | 24.37 | 24.37 | 0.08% | 200 |
| Sep 23, 2025 | 24.39 | 24.41 | 24.31 | 24.35 | 24.35 | 0.25% | 2,800 |
| Sep 22, 2025 | 24.19 | 24.29 | 24.19 | 24.29 | 24.22 | 0.79% | 1,600 |
| Sep 19, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 24.03 | -0.21% | 300 |
| Sep 18, 2025 | 24.09 | 24.15 | 24.03 | 24.15 | 24.08 | -0.17% | 4,200 |
| Sep 17, 2025 | 24.15 | 24.22 | 24.14 | 24.19 | 24.12 | 1.34% | 2,900 |
| Sep 16, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.80 | -0.13% | - |
| Sep 15, 2025 | 23.93 | 23.97 | 23.90 | 23.90 | 23.83 | 0.59% | 800 |
| Sep 12, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.69 | 1.24% | - |
| Sep 11, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.40 | 0.86% | - |
| Sep 10, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.20 | 0.17% | - |
| Sep 9, 2025 | 23.21 | 23.23 | 23.21 | 23.23 | 23.16 | 0.91% | 1,400 |
| Sep 8, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 22.96 | 0.83% | 600 |
| Sep 5, 2025 | 22.83 | 22.83 | 22.70 | 22.83 | 22.77 | 1.65% | 4,100 |
| Sep 4, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | 22.40 | -0.44% | 800 |
| Sep 3, 2025 | 22.51 | 22.56 | 22.51 | 22.56 | 22.50 | 0.58% | 4,000 |
| Sep 2, 2025 | 22.38 | 22.43 | 22.38 | 22.43 | 22.37 | 0.27% | 4,400 |
| Aug 29, 2025 | 22.43 | 22.44 | 22.34 | 22.37 | 22.31 | -0.45% | 5,000 |
| Aug 28, 2025 | 22.43 | 22.47 | 22.43 | 22.47 | 22.41 | -1.01% | 2,500 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.64 | - | - |
| Aug 26, 2025 | 22.69 | 22.72 | 22.66 | 22.70 | 22.64 | -0.26% | 12,200 |
| Aug 25, 2025 | 22.77 | 22.79 | 22.76 | 22.76 | 22.70 | 0.09% | 800 |
| Aug 22, 2025 | 22.57 | 22.75 | 22.57 | 22.74 | 22.68 | 1.29% | 3,600 |