Skip to main content
logo
CI Emerging Markets Alpha ETF (TSX:CIEM)
Canada flag Canada · Delayed Price · Currency is CAD
31.32
+0.77 (2.50%)
At close: May 13, 2026

TSX:CIEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202631.0731.3731.0731.3231.322.50%12,067
May 12, 202630.7130.8330.2730.5630.56-2.92%3,230
May 11, 202631.4131.5131.4131.4831.480.18%5,059
May 8, 202631.3931.4631.3531.4231.422.08%6,206
May 7, 202631.0831.0830.7830.7830.78-0.81%396
May 6, 202630.7931.0330.7731.0331.033.16%6,193
May 5, 202629.8030.1729.8030.0830.080.94%6,470
May 4, 202629.7529.8029.7529.8029.800.74%5,325
May 1, 202629.6129.6129.5829.5829.580.72%2,795
Apr 30, 202629.1429.4129.0929.3729.371.31%4,766
Apr 29, 202629.1229.1228.9228.9928.990.17%4,538
Apr 28, 202629.0429.0428.9028.9428.94-1.09%3,213
Apr 27, 202629.2929.3129.2029.2629.26-0.41%2,770
Apr 24, 202629.1129.3829.0529.3829.382.48%13,013
Apr 23, 202628.8328.9628.4828.6728.67-0.69%13,200
Apr 22, 202628.8728.8728.8728.8728.870.84%270
Apr 21, 202628.9228.9428.6328.6328.63-0.62%8,595
Apr 20, 202628.7828.8528.7128.8128.81-0.96%5,028
Apr 17, 202628.9529.3028.9429.0929.091.89%16,411
Apr 16, 202628.4928.6028.4928.5528.550.56%2,310
Apr 15, 202628.4228.4628.2928.3928.39-0.60%17,720
Apr 14, 202628.2628.5628.2428.5628.561.60%9,208
Apr 13, 202627.7028.1227.7028.1128.110.93%13,577
Apr 10, 202627.8527.8527.8527.8527.850.29%2,698
Apr 9, 202627.6227.8527.6227.7727.77-0.04%4,814
Apr 8, 202627.9228.0327.7027.7827.785.11%20,849
Apr 7, 202626.0926.4326.0826.4326.430.46%12,800
Apr 6, 202626.3126.3526.2326.3126.310.84%8,400
Apr 2, 202625.7226.2425.6326.0926.09-0.95%26,565
Apr 1, 202626.3326.3426.3326.3426.341.35%2,338
Mar 31, 202625.3025.9925.3025.9925.993.42%17,660
Mar 30, 202625.3725.3725.0525.1325.13-0.51%7,207
Mar 27, 202625.2125.5525.2125.2625.26-0.28%5,413
Mar 26, 202625.8025.8025.3025.3325.33-3.47%219,500
Mar 25, 202626.2326.3926.1526.2426.241.63%11,304
Mar 24, 202625.7225.8225.6425.8225.81-0.92%2,261
Mar 23, 202625.5426.1725.5426.0626.053.17%17,991
Mar 20, 202625.7025.7025.2225.2625.25-3.33%11,329
Mar 19, 202625.6926.1325.6226.1326.12-0.87%19,700
Mar 18, 202626.5126.5426.3626.3626.35-0.72%9,900
Mar 17, 202626.6126.7226.5526.5526.540.68%7,548
Mar 16, 202626.3426.4926.3326.3726.362.37%4,300
Mar 13, 202626.0026.2025.7625.7625.75-0.04%1,300
Mar 12, 202626.1526.1525.6725.7725.76-2.79%14,212
Mar 11, 202626.3926.5726.3226.5126.500.23%187,300
Mar 10, 202626.3326.9126.3226.4526.440.69%24,593
Mar 9, 202625.5626.2725.4226.2726.262.42%11,595
Mar 6, 202625.6725.8425.6525.6525.64-1.46%5,605
Mar 5, 202626.3026.3525.8826.0326.02-3.23%22,614
Mar 4, 202626.7627.1726.7626.9026.890.75%7,180