TSX:CIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.80	32.80	32.80	32.80	32.80	-1.80%	370
Jun 25, 2026	33.87	33.87	33.17	33.40	33.40	1.58%	6,620
Jun 24, 2026	32.79	32.88	32.79	32.88	32.88	-0.51%	925
Jun 23, 2026	33.23	33.38	33.12	33.12	33.05	-5.07%	1,159
Jun 22, 2026	34.99	35.08	34.88	34.89	34.81	2.77%	3,505
Jun 19, 2026	34.17	34.17	33.95	33.95	33.88	-1.64%	5,737
Jun 18, 2026	34.26	34.52	34.26	34.52	34.44	3.37%	2,805
Jun 17, 2026	33.61	33.87	33.37	33.39	33.32	0.85%	4,110
Jun 16, 2026	33.46	33.48	33.11	33.11	33.04	-1.31%	2,135
Jun 15, 2026	33.33	33.55	33.33	33.55	33.48	3.77%	6,673
Jun 12, 2026	31.97	32.41	31.97	32.33	32.26	0.56%	1,805
Jun 11, 2026	31.38	32.15	31.34	32.15	32.08	4.79%	5,675
Jun 10, 2026	31.14	31.28	30.68	30.68	30.61	-0.26%	4,910
Jun 9, 2026	31.91	31.95	30.74	30.76	30.69	-2.04%	12,021
Jun 8, 2026	31.70	31.70	31.40	31.40	31.33	1.87%	3,019
Jun 5, 2026	31.64	31.64	30.80	30.83	30.76	-6.70%	18,901
Jun 4, 2026	32.81	33.08	32.72	33.04	32.97	-0.87%	2,635
Jun 3, 2026	33.33	33.33	33.33	33.33	33.26	-0.95%	1,560
Jun 2, 2026	33.50	33.65	33.50	33.65	33.58	0.99%	785
Jun 1, 2026	33.01	33.41	33.01	33.32	33.25	2.46%	2,109
May 29, 2026	32.66	32.66	32.51	32.52	32.45	0.12%	1,850
May 28, 2026	32.11	32.63	32.11	32.48	32.41	0.25%	7,706
May 27, 2026	32.51	32.52	32.22	32.40	32.33	0.81%	7,250
May 26, 2026	31.84	32.14	31.79	32.14	32.07	1.71%	10,333
May 25, 2026	31.92	32.07	31.33	31.60	31.53	1.38%	4,835
May 22, 2026	30.87	31.17	30.87	31.17	31.10	1.02%	6,910
May 21, 2026	30.54	30.86	30.52	30.86	30.79	1.13%	7,797
May 20, 2026	30.10	30.51	30.05	30.51	30.44	2.14%	12,736
May 19, 2026	29.73	30.10	29.51	29.87	29.80	-1.55%	4,901
May 15, 2026	30.38	30.41	30.25	30.34	30.27	-3.36%	8,650
May 14, 2026	31.36	31.40	31.36	31.40	31.33	0.24%	1,440
May 13, 2026	31.07	31.37	31.07	31.32	31.25	2.50%	12,067
May 12, 2026	30.71	30.83	30.27	30.56	30.49	-2.92%	3,230
May 11, 2026	31.41	31.51	31.41	31.48	31.41	0.18%	5,059
May 8, 2026	31.39	31.46	31.35	31.42	31.35	2.08%	6,206
May 7, 2026	31.08	31.08	30.78	30.78	30.71	-0.81%	396
May 6, 2026	30.79	31.03	30.77	31.03	30.96	3.16%	6,193
May 5, 2026	29.80	30.17	29.80	30.08	30.01	0.94%	6,470
May 4, 2026	29.75	29.80	29.75	29.80	29.73	0.74%	5,325
May 1, 2026	29.61	29.61	29.58	29.58	29.51	0.72%	2,795
Apr 30, 2026	29.14	29.41	29.09	29.37	29.31	1.31%	4,766
Apr 29, 2026	29.12	29.12	28.92	28.99	28.93	0.17%	4,538
Apr 28, 2026	29.04	29.04	28.90	28.94	28.88	-1.09%	3,213
Apr 27, 2026	29.29	29.31	29.20	29.26	29.20	-0.41%	2,770
Apr 24, 2026	29.11	29.38	29.05	29.38	29.32	2.48%	13,013
Apr 23, 2026	28.83	28.96	28.48	28.67	28.61	-0.69%	13,200
Apr 22, 2026	28.87	28.87	28.87	28.87	28.81	0.84%	270
Apr 21, 2026	28.92	28.94	28.63	28.63	28.57	-0.62%	8,595
Apr 20, 2026	28.78	28.85	28.71	28.81	28.75	-0.96%	5,028
Apr 17, 2026	28.95	29.30	28.94	29.09	29.03	1.89%	16,411