CIBC U.S. Equity Index ETF (TSX: CUEI)
Canada
· Delayed Price · Currency is CAD 34.07
+0.20 (0.59%)
Dec 24, 2024, 9:52 AM EST
CUEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 34.06 | 34.07 | 34.06 | 34.07 | - | 0.59% | 300 |
| Dec 23, 2024 | 33.90 | 33.90 | 33.87 | 33.87 | - | 0.33% | 500 |
| Dec 20, 2024 | 33.38 | 33.83 | 33.25 | 33.76 | - | 1.14% | 5,125 |
| Dec 19, 2024 | 33.68 | 33.68 | 33.38 | 33.38 | - | -0.89% | 8,585 |
| Dec 18, 2024 | 34.28 | 34.43 | 33.64 | 33.68 | - | -1.55% | 5,502 |
| Dec 17, 2024 | 34.33 | 34.33 | 34.21 | 34.21 | - | -0.26% | 2,507 |
| Dec 16, 2024 | 34.30 | 34.31 | 34.24 | 34.30 | - | 0.56% | 2,625 |
| Dec 13, 2024 | 34.30 | 34.30 | 34.05 | 34.11 | - | 0.03% | 5,225 |
| Dec 12, 2024 | 34.24 | 34.24 | 34.01 | 34.10 | - | -0.09% | 1,541 |
| Dec 11, 2024 | 34.07 | 34.16 | 34.04 | 34.13 | - | 0.77% | 3,300 |
| Dec 10, 2024 | 33.94 | 33.96 | 33.86 | 33.87 | - | -0.27% | 10,750 |
| Dec 9, 2024 | 34.10 | 34.10 | 33.85 | 33.96 | - | -0.56% | 8,150 |
| Dec 6, 2024 | 34.18 | 34.18 | 34.09 | 34.15 | - | 1.19% | 10,500 |
| Dec 5, 2024 | 33.92 | 33.93 | 33.74 | 33.75 | - | -0.50% | 8,009 |
| Dec 4, 2024 | 33.84 | 33.92 | 33.84 | 33.92 | - | 0.62% | 7,241 |
| Dec 3, 2024 | 33.66 | 33.71 | 33.60 | 33.71 | - | 0.27% | 5,049 |
| Dec 2, 2024 | 33.68 | 33.69 | 33.60 | 33.62 | - | 0.39% | 11,909 |
| Nov 29, 2024 | 33.43 | 33.49 | 33.43 | 33.49 | - | 0.75% | 9,440 |
| Nov 28, 2024 | 33.25 | 33.25 | 33.24 | 33.24 | - | -0.15% | 500 |
| Nov 27, 2024 | 33.56 | 33.56 | 33.29 | 33.29 | - | -0.45% | 250 |
| Nov 26, 2024 | 33.37 | 33.49 | 33.37 | 33.44 | - | 1.03% | 3,024 |
| Nov 25, 2024 | 33.31 | 33.31 | 33.10 | 33.10 | - | 0.24% | 2,645 |
| Nov 22, 2024 | 32.74 | 33.02 | 32.74 | 33.02 | - | 0.46% | 3,465 |
| Nov 21, 2024 | 32.87 | 32.93 | 32.49 | 32.87 | - | 0.52% | 7,627 |
| Nov 20, 2024 | 32.84 | 32.84 | 32.50 | 32.70 | - | 0.09% | 4,645 |
| Nov 19, 2024 | 32.51 | 32.70 | 32.48 | 32.67 | - | 0.15% | 10,452 |
| Nov 18, 2024 | 32.78 | 32.78 | 32.58 | 32.62 | - | -0.18% | 4,715 |
| Nov 15, 2024 | 32.66 | 32.70 | 32.56 | 32.68 | - | -1.12% | 2,905 |
| Nov 14, 2024 | 33.15 | 33.15 | 32.99 | 33.05 | - | -0.30% | 3,900 |
| Nov 13, 2024 | 33.08 | 33.15 | 33.03 | 33.15 | - | 0.48% | 1,500 |
| Nov 12, 2024 | 33.05 | 33.05 | 32.99 | 32.99 | - | -0.12% | 620 |
| Nov 11, 2024 | 33.08 | 33.08 | 32.99 | 33.03 | - | 0.18% | 927 |
| Nov 8, 2024 | 32.70 | 32.98 | 32.70 | 32.97 | - | 0.83% | 3,116 |
| Nov 7, 2024 | 32.69 | 32.70 | 32.61 | 32.70 | - | 0.28% | 2,743 |
| Nov 6, 2024 | 32.59 | 32.64 | 32.34 | 32.61 | - | 3.26% | 12,415 |
| Nov 5, 2024 | 31.53 | 31.58 | 31.50 | 31.58 | - | 0.86% | 9,765 |
| Nov 4, 2024 | 31.47 | 31.47 | 31.31 | 31.31 | - | -0.79% | 5,090 |
| Nov 1, 2024 | 31.36 | 31.66 | 31.36 | 31.56 | - | 0.61% | 3,395 |
| Oct 31, 2024 | 31.52 | 31.56 | 31.36 | 31.37 | - | -1.48% | 2,381 |
| Oct 30, 2024 | 32.10 | 32.10 | 31.84 | 31.84 | - | -0.78% | 3,010 |
| Oct 29, 2024 | 32.08 | 32.09 | 32.08 | 32.09 | - | 0.60% | 1,010 |
| Oct 28, 2024 | 32.08 | 32.08 | 31.90 | 31.90 | - | 0.38% | 1,570 |
| Oct 25, 2024 | 31.99 | 31.99 | 31.78 | 31.78 | - | 0.09% | 750 |
| Oct 24, 2024 | 31.73 | 31.75 | 31.73 | 31.75 | - | 0.51% | 200 |
| Oct 23, 2024 | 31.69 | 31.69 | 31.46 | 31.59 | - | -0.94% | 8,900 |
| Oct 22, 2024 | 31.84 | 31.89 | 31.84 | 31.89 | - | -0.06% | 1,967 |
| Oct 21, 2024 | 31.88 | 31.91 | 31.85 | 31.91 | - | 0.13% | 3,900 |
| Oct 18, 2024 | 31.86 | 31.94 | 31.86 | 31.87 | - | 0.13% | 2,700 |
| Oct 17, 2024 | 32.03 | 32.03 | 31.83 | 31.83 | - | 0.51% | 3,095 |
| Oct 16, 2024 | 31.56 | 31.67 | 31.56 | 31.67 | - | 0.22% | 1,800 |
| Oct 15, 2024 | 32.01 | 32.01 | 31.60 | 31.60 | - | 0.29% | 4,410 |
| Oct 11, 2024 | 31.50 | 31.55 | 31.49 | 31.51 | - | 0.70% | 5,859 |
| Oct 10, 2024 | 31.27 | 31.29 | 31.27 | 31.29 | - | 0.13% | 600 |
| Oct 9, 2024 | 31.07 | 31.25 | 31.07 | 31.25 | - | 1.03% | 1,100 |
| Oct 8, 2024 | 30.75 | 30.93 | 30.75 | 30.93 | - | 1.11% | 3,086 |
| Oct 7, 2024 | 30.77 | 30.77 | 30.57 | 30.59 | - | -0.42% | 3,466 |
| Oct 4, 2024 | 30.71 | 30.73 | 30.57 | 30.72 | - | 1.19% | 10,111 |
| Oct 3, 2024 | 30.29 | 30.36 | 30.29 | 30.36 | - | 0.16% | 2,400 |
| Oct 2, 2024 | 30.34 | 30.35 | 30.25 | 30.31 | - | -0.13% | 2,609 |
| Oct 1, 2024 | 30.42 | 30.42 | 30.34 | 30.35 | - | -1.17% | 13,300 |
| Sep 30, 2024 | 30.48 | 30.71 | 30.44 | 30.71 | - | 0.52% | 6,915 |
| Sep 27, 2024 | 30.57 | 30.57 | 30.47 | 30.55 | - | 0.13% | 1,020 |
| Sep 26, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | - | 0.13% | 398 |
| Sep 25, 2024 | 30.49 | 30.49 | 30.45 | 30.47 | - | 0.16% | 5,600 |
| Sep 24, 2024 | 30.41 | 30.42 | 30.41 | 30.42 | - | -0.20% | 2,800 |
| Sep 23, 2024 | 30.47 | 30.49 | 30.47 | 30.48 | - | -0.07% | 1,250 |
| Sep 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | - | -0.36% | 1,200 |
| Sep 19, 2024 | 30.72 | 30.72 | 30.60 | 30.61 | - | 1.29% | 4,891 |
| Sep 18, 2024 | 30.27 | 30.29 | 30.22 | 30.22 | - | -0.10% | 1,100 |
| Sep 17, 2024 | 30.44 | 30.44 | 30.18 | 30.25 | - | 0.10% | 22,700 |
| Sep 16, 2024 | 30.21 | 30.22 | 30.11 | 30.22 | - | 0.13% | 4,261 |
| Sep 13, 2024 | 30.15 | 30.20 | 30.07 | 30.18 | - | 0.67% | 3,301 |
| Sep 12, 2024 | 29.82 | 29.98 | 29.81 | 29.98 | - | 1.15% | 1,100 |
| Sep 11, 2024 | 29.60 | 29.65 | 29.60 | 29.64 | - | 0.54% | 600 |
| Sep 10, 2024 | 29.40 | 29.48 | 29.40 | 29.48 | - | 0.79% | 200 |
| Sep 9, 2024 | 29.09 | 29.25 | 29.09 | 29.25 | - | 0.90% | 9,751 |
| Sep 6, 2024 | 29.48 | 29.48 | 28.97 | 28.99 | - | -0.99% | 1,011 |
| Sep 5, 2024 | 29.46 | 29.46 | 29.28 | 29.28 | - | -0.58% | 6,635 |
| Sep 4, 2024 | 29.53 | 29.53 | 29.43 | 29.45 | - | -0.07% | 13,358 |
| Sep 3, 2024 | 29.90 | 29.96 | 29.47 | 29.47 | - | -1.77% | 1,175 |
| Aug 30, 2024 | 29.93 | 30.00 | 29.93 | 30.00 | - | 0.87% | 203 |
| Aug 29, 2024 | 29.72 | 29.79 | 29.72 | 29.74 | - | -0.40% | 5,510 |
| Aug 28, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | - | - | - |
| Aug 27, 2024 | 29.85 | 29.87 | 29.78 | 29.86 | - | 0.03% | 9,900 |
| Aug 26, 2024 | 30.08 | 30.08 | 29.85 | 29.85 | - | -0.43% | 3,564 |
| Aug 23, 2024 | 29.92 | 30.05 | 29.92 | 29.98 | - | 0.37% | 3,700 |
| Aug 22, 2024 | 30.26 | 30.26 | 29.87 | 29.87 | - | -0.86% | 4,500 |
| Aug 21, 2024 | 29.98 | 30.15 | 29.98 | 30.13 | - | 0.20% | 3,103 |
| Aug 20, 2024 | 30.09 | 30.09 | 30.07 | 30.07 | - | -0.27% | 646 |
| Aug 19, 2024 | 30.05 | 30.15 | 30.03 | 30.15 | - | 0.63% | 4,057 |
| Aug 16, 2024 | 30.00 | 30.00 | 29.96 | 29.96 | - | -0.17% | 700 |
| Aug 15, 2024 | 29.81 | 30.02 | 29.81 | 30.01 | - | 2.25% | 8,810 |
| Aug 14, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | - | - | - |
| Aug 13, 2024 | 29.01 | 29.35 | 29.01 | 29.35 | - | 1.52% | 6,321 |
| Aug 12, 2024 | 29.01 | 29.01 | 28.91 | 28.91 | - | - | 300 |
| Aug 9, 2024 | 28.78 | 28.93 | 28.78 | 28.91 | - | 0.66% | 4,600 |
| Aug 8, 2024 | 28.63 | 28.77 | 28.47 | 28.72 | - | 2.10% | 920 |
| Aug 7, 2024 | 28.63 | 28.63 | 28.13 | 28.13 | - | -1.09% | 1,533 |
| Aug 6, 2024 | 28.20 | 28.66 | 28.20 | 28.44 | - | -2.27% | 12,353 |
| Aug 2, 2024 | 28.96 | 29.10 | 28.96 | 29.10 | - | -2.05% | 2,294 |