Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CEMI
CIBC EMERGING MARKETS EQUITY INDEX ETF
stock TSE

Inactive
Aug 2, 2024
18.64CAD+0.215%(+0.04)100
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		18.640018.640018.640018.6400+0.215%1000.000%
2024-08-01		18.800018.800018.600018.6000-2.208%995+0.215%
2024-07-31		18.960019.020018.830019.0200+1.875%1,853-1.998%
2024-07-30		18.710018.710018.670018.6700+0.161%600-0.161%
2024-07-29		18.720018.720018.630018.6400-0.054%2,8360.000%
2024-07-24		18.800018.800018.650018.6500-1.635%10,800-0.054%
2024-07-17		18.960018.960018.960018.9600-1.199%200-1.688%
2024-07-15		19.250019.250019.190019.1900+0.735%540-2.866%
2024-07-10		18.900019.050018.900019.05000.000%800-2.152%
2024-07-09		19.050019.050019.050019.0500+0.528%200-2.152%
2024-07-08		18.990018.990018.950018.9500-0.105%300-1.636%
2024-07-05		18.970018.970018.970018.9700+1.173%100-1.740%
2024-07-03		18.480018.750018.480018.7500+0.428%10,600-0.587%
2024-07-02		18.660018.670018.660018.6700+0.919%606-0.161%
2024-06-26		18.500018.500018.500018.5000-1.228%300+0.757%
2024-06-24		18.750018.750018.730018.7300-0.107%800-0.481%
2024-06-21		18.640018.750018.610018.7500-0.319%7,100-0.587%
2024-06-20		18.810018.810018.810018.8100+1.621%100-0.904%
2024-06-14		18.510018.510018.500018.5100+0.653%1,300+0.702%
2024-06-10		18.480018.480018.390018.3900+0.437%600+1.359%
2024-06-07		18.340018.340018.310018.3100+1.384%1,600+1.802%
2024-06-04		18.060018.060018.060018.0600-0.605%300+3.212%
2024-06-03		18.140018.170018.140018.1700+1.508%5,725+2.587%
2024-05-31		17.900017.900017.900017.9000-4.278%4,600+4.134%
2024-05-27		18.690018.700018.690018.7000+0.376%3,100-0.321%
2024-05-21		18.630018.630018.630018.6300-0.161%100+0.054%
2024-05-17		18.670018.670018.660018.6600+3.494%2,800-0.107%
2024-05-01		18.030018.030018.030018.0300+3.442%200+3.383%
2024-04-23		17.390017.430017.390017.4300+0.461%3,800+6.942%
2024-04-22		17.350017.350017.350017.3500-0.058%100+7.435%
2024-04-18		17.380017.380017.360017.3600-1.251%600+7.373%
2024-04-16		17.580017.580017.580017.5800-0.846%493+6.030%
2024-04-12		17.730017.730017.730017.7300-1.226%450+5.133%
2024-04-11		17.950017.950017.950017.9500+0.786%100+3.844%
2024-04-10		17.810017.810017.810017.8100+0.735%114+4.660%
2024-04-04		17.680017.680017.680017.68000.000%300+5.430%
2024-04-02		17.680017.680017.680017.6800+0.683%150+5.430%
2024-04-01		17.690017.690017.560017.5600-0.057%700+6.150%
2024-03-28		17.600017.610017.570017.5700+0.114%4,100+6.090%
2024-03-27		17.550017.550017.550017.5500-0.171%100+6.211%
2024-03-26		17.580017.580017.580017.5800+0.918%500+6.030%
2024-03-21		17.430017.430017.420017.4200-0.343%1,800+7.003%
2024-03-20		17.450017.480017.450017.48000.000%5,000+6.636%
2024-03-19		17.480017.480017.420017.4800-0.625%2,300+6.636%
2024-03-12		17.670017.670017.590017.5900+0.114%400+5.969%
2024-03-11		17.560017.590017.560017.5700+1.561%600+6.090%
2024-03-07		17.310017.310017.300017.3000-1.086%400+7.746%
2024-03-06		17.490017.490017.490017.4900+0.982%115+6.575%
2024-03-04		17.350017.350017.320017.3200+0.174%1,900+7.621%
2024-02-29		17.270017.290017.270017.2900+0.407%3,400+7.808%
2024-02-28		17.220017.220017.220017.2200-0.749%200+8.246%
2024-02-27		17.340017.350017.340017.35000.000%2,100+7.435%
2024-02-26		17.350017.350017.350017.35000.000%2,400+7.435%
2024-02-22		17.340017.350017.340017.3500+0.580%600+7.435%
2024-02-21		17.260017.280017.250017.2500-0.174%3,400+8.058%
2024-02-20		17.180017.280017.180017.2800+2.188%300+7.870%
2024-02-06		16.910016.910016.910016.9100+2.672%100+10.231%
2024-02-02		16.420016.480016.420016.4700-0.843%63,205+13.175%
2024-02-01		16.580016.610016.580016.6100+1.157%2,100+12.222%
2024-01-30		16.350016.420016.350016.4200-0.243%600+13.520%
2024-01-24		16.470016.470016.460016.4600+0.427%6,800+13.244%
2024-01-23		16.380016.390016.380016.3900+0.614%10,300+13.728%
2024-01-18		16.290016.290016.290016.2900+0.246%2,900+14.426%
2024-01-17		16.290016.290016.250016.2500-1.216%7,670+14.708%
2024-01-16		16.450016.450016.450016.4500-0.724%100+13.313%
2024-01-11		16.570016.570016.570016.57000.000%200+12.492%
2024-01-10		16.570016.570016.560016.5700+0.060%34,700+12.492%
2024-01-09		16.530016.560016.530016.5600-1.311%4,705+12.560%
2024-01-08		16.750016.780016.750016.7800-0.119%2,507+11.085%
2024-01-05		16.700016.800016.700016.8000+0.299%1,500+10.952%
2024-01-04		16.780016.810016.680016.7500-0.770%5,200+11.284%
2024-01-03		16.870016.880016.870016.8800-0.472%1,410+10.427%
2024-01-02		16.940016.960016.940016.9600+0.593%3,830+9.906%
2023-12-29		16.860016.860016.860016.8600-0.824%400+10.558%
2023-12-27		17.000017.010017.000017.0000+0.059%13,400+9.647%
2023-12-20		16.740017.110016.720016.9900-0.701%31,703+9.712%
2023-12-19		17.110017.110017.110017.1100-0.233%605+8.942%
2023-12-18		17.150017.150017.150017.1500+0.410%2,800+8.688%
2023-12-14		17.080017.080017.080017.0800+0.767%100+9.133%
2023-12-08		16.930016.950016.930016.9500-0.993%200+9.971%
2023-12-07		17.120017.120017.120017.1200+0.352%4,100+8.879%
2023-12-06		17.060017.060017.060017.0600+1.186%2,000+9.261%
2023-12-05		16.860016.860016.860016.8600-1.576%101+10.558%
2023-11-30		17.130017.130017.130017.1300-0.117%101+8.815%
2023-11-28		17.150017.150017.150017.1500-0.116%8,100+8.688%
2023-11-27		17.170017.170017.170017.1700+0.704%305+8.561%
2023-11-15		17.050017.080016.970017.0500-0.351%15,700+9.326%
2023-11-14		17.110017.110017.110017.1100+1.906%200+8.942%
2023-11-06		16.760016.790016.760016.7900+1.881%303+11.018%
2023-11-02		16.480016.480016.480016.4800+1.917%200+13.107%
2023-10-20		16.170016.170016.170016.1700-1.941%2,500+15.275%
2023-10-17		16.490016.490016.490016.4900-0.483%100+13.038%
2023-10-11		16.560016.570016.560016.5700+0.914%4,100+12.492%
2023-10-10		16.520016.520016.420016.4200+0.061%600+13.520%
2023-10-06		16.410016.410016.410016.4100+0.367%1,100+13.589%
2023-10-05		16.350016.350016.350016.3500-0.244%200+14.006%
2023-10-04		16.390016.390016.390016.3900-0.787%100+13.728%
2023-10-03		16.480016.520016.480016.5200-0.959%607+12.833%
2023-09-22		16.680016.680016.680016.6800-1.767%100+11.751%
2023-09-13		16.980016.980016.980016.9800+0.772%1,700+9.776%
2023-09-12		16.860016.860016.850016.8500-0.531%200+10.623%
2023-09-07		16.920016.940016.920016.9400-1.282%600+10.035%
2023-09-01		17.150017.160017.150017.1600+1.418%3,400+8.625%
2023-08-31		16.920016.920016.920016.9200-0.471%100+10.165%
2023-08-30		17.000017.000017.000017.0000+1.311%400+9.647%
2023-08-24		16.780016.780016.780016.7800+0.902%4,900+11.085%
2023-08-22		16.630016.630016.630016.6300-0.419%1,100+12.087%
2023-08-21		16.650016.700016.650016.7000+0.060%700+11.617%
2023-08-18		16.690016.690016.690016.6900-0.832%129+11.684%
2023-08-17		16.860016.880016.830016.8300-0.178%1,300+10.755%
2023-08-16		16.790016.860016.790016.8600+0.297%2,111+10.558%
2023-08-15		16.810016.810016.810016.8100-1.176%1,600+10.886%
2023-08-11		17.010017.010017.010017.0100-1.047%500+9.583%
2023-08-09		17.190017.190017.190017.1900-0.290%6,600+8.435%
2023-08-03		17.230017.240017.230017.2400-0.519%550+8.121%
2023-07-27		17.330017.330017.330017.3300+0.932%1,000+7.559%
2023-07-25		17.170017.170017.170017.17000.000%4,300+8.561%
2023-07-24		17.170017.170017.170017.1700+1.358%400+8.561%
2023-07-20		16.870016.940016.870016.9400-0.470%1,261+10.035%
2023-07-19		17.020017.020017.020017.0200-0.468%236+9.518%
2023-07-18		17.100017.100017.100017.1000+2.273%500+9.006%
2023-07-11		16.690016.720016.690016.7200+0.723%3,300+11.483%
2023-07-10		16.600016.600016.600016.6000-0.955%2,100+12.289%
2023-07-07		16.760016.760016.760016.7600-0.119%3,000+11.217%
2023-07-05		16.780016.780016.780016.7800-0.178%100+11.085%
2023-07-04		16.830016.830016.810016.8100+1.204%300+10.886%
2023-06-30		16.610016.610016.610016.6100+0.241%200+12.222%
2023-06-28		16.570016.570016.570016.5700+0.607%1,000+12.492%
2023-06-26		16.470016.480016.470016.4700+0.488%4,000+13.175%
2023-06-23		16.400016.400016.390016.3900-1.146%2,000+13.728%
2023-06-22		16.580016.580016.580016.5800-0.540%400+12.425%
2023-06-21		16.670016.690016.650016.6700-0.418%8,100+11.818%
2023-06-20		16.740016.740016.740016.7400-0.712%600+11.350%
2023-06-08		16.760016.860016.760016.8600+1.996%5,910+10.558%
2023-06-07		16.640016.640016.510016.5300-1.372%350+12.765%
2023-06-06		16.760016.760016.760016.7600+0.419%150+11.217%
2023-06-05		16.690016.690016.690016.6900+0.663%100+11.684%
2023-06-02		16.470016.870016.470016.5800+0.729%6,800+12.425%
2023-05-31		16.460016.460016.460016.4600-0.303%200+13.244%
2023-05-30		16.510016.510016.510016.5100-0.482%100+12.901%
2023-05-25		16.540016.590016.540016.5900+0.302%200+12.357%
2023-05-23		16.540016.540016.540016.5400+0.121%101+12.696%
2023-05-19		16.520016.520016.520016.5200+0.182%100+12.833%
2023-05-18		16.510016.510016.390016.4900-0.061%401+13.038%
2023-05-11		16.490016.500016.490016.5000+0.426%3,800+12.970%
2023-05-10		16.510016.510016.430016.4300-0.665%200+13.451%
2023-05-08		16.560016.560016.540016.5400-0.661%300+12.696%
2023-05-05		16.670016.670016.650016.6500-0.419%200+11.952%
2023-05-03		16.720016.720016.720016.7200+0.905%1,100+11.483%
2023-04-28		16.570016.570016.570016.5700-0.838%203+12.492%
2023-04-27		16.590016.730016.590016.7100+0.421%300+11.550%
2023-04-21		16.640016.640016.640016.6400-0.538%900+12.019%
2023-04-19		16.730016.730016.730016.7300-1.181%900+11.417%
2023-04-17		16.800016.930016.800016.9300+1.075%200+10.100%
2023-04-10		16.750016.750016.750016.7500+0.120%202+11.284%
2023-04-06		16.730016.730016.730016.7300+0.060%900+11.417%
2023-03-24		16.590016.720016.590016.7200+3.083%200+11.483%
2023-03-21		16.220016.220016.220016.2200-1.218%501+14.920%
2023-03-13		16.440016.440016.420016.4200-0.965%807+13.520%
2023-03-10		16.580016.580016.580016.5800-0.361%100+12.425%
2023-03-09		16.640016.640016.640016.6400-1.771%500+12.019%
2023-03-08		16.830016.940016.830016.9400+0.893%14,006+10.035%
2023-03-06		16.790016.790016.790016.7900-0.060%400+11.018%
2023-03-03		16.800016.800016.800016.8000+0.299%1,200+10.952%
2023-03-01		16.740016.750016.720016.7500+1.824%8,100+11.284%
2023-02-28		16.450016.450016.450016.4500-0.724%300+13.313%
2023-02-23		16.600016.600016.570016.5700-0.421%1,255+12.492%
2023-02-22		16.760016.760016.630016.6400-0.834%1,200+12.019%
2023-02-21		16.810016.810016.680016.7800-1.929%1,100+11.085%
2023-02-09		17.110017.110017.110017.1100+0.176%100+8.942%
2023-02-06		17.080017.080017.080017.0800-1.157%200+9.133%
2023-02-02		17.260017.280017.260017.2800+0.290%450+7.870%
2023-02-01		17.230017.230017.230017.2300-0.462%500+8.183%
2023-01-30		17.310017.310017.310017.3100-0.973%308+7.683%
2023-01-27		17.480017.480017.480017.4800+0.402%1,000+6.636%
2023-01-26		17.430017.430017.410017.4100+0.173%500+7.065%
2023-01-24		17.380017.380017.380017.3800+0.812%143+7.250%
2023-01-18		17.240017.240017.240017.2400+0.349%178+8.121%
2023-01-17		17.290017.290017.180017.1800-0.636%3,830+8.498%
2023-01-13		17.200017.290017.200017.2900+1.170%938+7.808%
2023-01-12		17.090017.090017.090017.0900+0.235%900+9.070%
2023-01-11		17.000017.050017.000017.0500-0.525%410+9.326%
2023-01-10		17.010017.140017.010017.1400+2.145%600+8.751%
2023-01-09		16.830016.830016.710016.7800-0.533%390+11.085%
2023-01-06		16.870016.870016.870016.8700+1.565%100+10.492%
2023-01-05		16.470016.610016.470016.6100+0.850%750+12.222%
2023-01-03		16.470016.470016.470016.4700+2.489%600+13.175%
2022-12-30		16.000016.070016.000016.0700-3.076%1,378+15.993%
2022-12-29		16.580016.580016.580016.5800+1.283%149+12.425%
2022-12-28		16.580016.580016.370016.3700-2.152%802+13.867%
2022-12-16		16.640016.730016.640016.7300+0.300%700+11.417%
2022-12-14		16.650016.680016.650016.6800-0.418%1,600+11.751%
2022-12-09		16.780016.780016.750016.7500-0.416%1,000+11.284%
2022-12-08		16.820016.820016.820016.8200+0.418%127+10.820%
2022-12-05		16.750016.750016.750016.7500+5.346%100+11.284%
2022-11-22		15.900015.900015.900015.9000-0.625%300+17.233%
2022-11-17		16.000016.000016.000016.0000+0.125%138+16.500%
2022-11-14		15.980015.980015.980015.9800+1.913%300+16.646%
2022-11-11		15.590015.680015.590015.6800+1.554%7,400+18.878%
2022-11-03		15.420015.440015.410015.4400+1.113%16,000+20.725%
2022-10-20		15.280015.280015.270015.2700-1.229%5,015+22.069%
2022-10-17		15.460015.460015.460015.4600+2.588%150+20.569%
2022-09-29		15.080015.080015.060015.0700-4.378%6,000+23.689%
2022-09-27		15.760015.760015.760015.7600-0.505%300+18.274%
2022-09-20		15.840015.840015.830015.8400-2.343%4,000+17.677%
2022-09-14		16.230016.240016.220016.2200+0.433%9,000+14.920%
2022-09-12		16.150016.150016.150016.1500-2.180%310+15.418%
2022-08-16		16.510016.510016.510016.5100+1.288%200+12.901%
2022-08-10		16.300016.300016.300016.3000+2.003%3,800+14.356%
2022-08-02		15.980015.980015.980015.9800+0.693%424+16.646%
2022-07-25		15.870015.870015.870015.8700+0.698%1,000+17.454%
2022-07-20		15.760015.760015.760015.7600-1.438%100+18.274%
2022-07-12		15.990015.990015.990015.9900-2.202%203+16.573%
2022-06-21		16.350016.350016.350016.3500-0.487%244+14.006%
2022-06-17		16.430016.430016.430016.4300-2.377%310+13.451%
2022-06-06		16.830016.830016.830016.8300-0.414%100+10.755%
2022-06-01		16.900016.900016.900016.9000+3.364%200+10.296%
2022-05-20		16.490016.490016.310016.3500+0.184%1,650+14.006%
2022-05-18		16.320016.320016.320016.3200-0.183%215+14.216%
2022-05-17		16.360016.360016.350016.3500-0.183%2,500+14.006%
2022-05-12		16.410016.410016.380016.3800-5.043%1,600+13.797%
2022-05-04		17.250017.250017.250017.2500+0.291%300+8.058%
2022-05-02		17.230017.290017.190017.2000+3.739%2,974+8.372%
2022-04-26		16.580016.580016.580016.5800-8.093%116+12.425%
2022-04-04		18.040018.040018.040018.0400+5.931%201+3.326%
2022-03-16		17.030017.030017.030017.0300+1.309%200+9.454%
2022-03-15		16.780016.810016.780016.8100-1.234%279+10.886%
2022-03-14		17.020017.020017.020017.0200-2.240%212+9.518%
2022-03-11		17.410017.410017.410017.4100+1.457%101+7.065%
2022-03-10		17.160017.160017.160017.1600-1.999%200+8.625%
2022-03-07		17.610017.610017.480017.5100-2.506%5,302+6.453%
2022-03-03		17.960017.960017.960017.9600-4.822%120+3.786%
2022-02-23		18.870018.870018.870018.8700-3.724%1,001-1.219%
2022-02-11		19.600019.600019.600019.6000+2.779%201-4.898%
2022-02-04		19.070019.070019.070019.0700+0.474%109-2.255%
2022-01-31		18.870018.980018.870018.9800+0.797%700-1.791%
2022-01-27		18.830018.830018.830018.8300-0.265%1,518-1.009%
2022-01-25		18.880018.880018.880018.8800-0.422%200-1.271%
2022-01-24		18.960018.960018.960018.9600-1.914%112-1.688%
2022-01-20		19.330019.330019.330019.3300+0.887%1,005-3.570%
2022-01-19		19.160019.160019.160019.1600+0.948%1,010-2.714%
2022-01-18		18.980018.980018.980018.9800-2.467%306-1.791%
2022-01-17		19.430019.460019.430019.4600+1.832%2,504-4.214%
2022-01-10		19.110019.110019.110019.1100+0.157%106-2.459%
2022-01-05		19.080019.080019.080019.0800-0.469%525-2.306%
2022-01-04		19.170019.170019.170019.1700-1.490%503-2.765%
2021-12-24		19.460019.460019.460019.4600+1.513%525-4.214%
2021-12-17		19.170019.170019.170019.1700-0.828%250-2.765%
2021-11-09		19.330019.330019.330019.3300-0.052%207-3.570%
2021-11-05		19.340019.340019.340019.3400+1.416%113-3.619%
2021-11-03		19.070019.070019.070019.0700-2.155%100-2.255%
2021-10-20		19.490019.490019.490019.4900+1.988%116-4.361%
2021-10-12		19.110019.110019.110019.1100+0.791%101-2.459%
2021-10-05		18.960018.960018.960018.9600+0.477%201-1.688%
2021-10-04		18.870018.870018.870018.8700-2.430%145-1.219%
2021-10-01		19.340019.340019.340019.3400-1.125%148-3.619%
2021-09-30		19.560019.560019.560019.5600+0.411%103-4.703%
2021-09-24		19.520019.520019.480019.4800-1.217%349-4.312%
2021-09-21		19.720019.720019.720019.7200+1.128%1,595-5.477%
2021-09-20		19.500019.500019.500019.50000.000%1,338-4.410%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC