Dark

CMUE
CIBC MULTIFACTOR US EQUITY ETF
stock TSE

Inactive

Jun 17, 2022

23.98CAD-7.627%(-1.98)2,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-17	23.9500	23.9800	23.9500	23.9800	-7.627%	2,100	0.000%
2022-06-02	25.7500	25.9600	25.7500	25.9600	-0.192%	44,000	-7.627%
2022-05-31	26.1200	26.1200	26.0100	26.0100	-1.140%	400	-7.805%
2022-05-30	26.3100	26.3100	26.3100	26.3100	+0.921%	800	-8.856%
2022-05-26	25.4800	26.0700	25.4800	26.0700	+5.248%	250	-8.017%
2022-05-20	24.7700	24.7700	24.7700	24.7700	-0.880%	100	-3.189%
2022-05-19	24.9100	24.9900	24.9100	24.9900	-2.000%	200	-4.042%
2022-05-12	25.5000	25.5000	25.5000	25.5000	-1.201%	100	-5.961%
2022-05-10	25.8100	25.8100	25.8100	25.8100	+1.255%	200	-7.090%
2022-05-09	25.4900	25.4900	25.4900	25.4900	-2.710%	103	-5.924%
2022-05-05	26.2000	26.2000	26.2000	26.2000	-0.795%	100	-8.473%
2022-05-04	26.4100	26.4100	26.4100	26.4100	-0.377%	100	-9.201%
2022-05-03	26.1700	26.5100	26.1700	26.5100	-0.600%	904	-9.544%
2022-03-09	26.7200	26.7200	26.6700	26.6700	-0.855%	800	-10.086%
2022-02-17	27.4300	27.4300	26.9000	26.9000	-3.584%	200	-10.855%
2022-02-10	27.9200	27.9200	27.9000	27.9000	-0.676%	300	-14.050%
2022-01-17	28.0900	28.0900	28.0900	28.0900	-2.364%	200	-14.632%
2021-12-22	28.6200	28.7700	28.6200	28.7700	+2.312%	200	-16.649%
2021-11-11	28.1200	28.1200	28.1200	28.1200	+5.754%	200	-14.723%
2021-10-15	26.5900	26.5900	26.5900	26.5900	+1.877%	148	-9.816%
2021-10-13	26.1000	26.1000	26.1000	26.1000	-4.849%	178	-8.123%
2021-09-20	27.4300	27.4300	27.4300	27.4300	-1.082%	100	-12.577%
2021-09-17	27.7300	27.7300	27.7300	27.7300	-0.502%	1,800	-13.523%
2021-09-16	27.8700	27.8700	27.8700	27.8700	+0.072%	185	-13.958%
2021-09-09	27.8500	27.8500	27.8500	27.8500	0.000%	2,000	-13.896%
2021-09-07	28.0500	28.0500	27.8500	27.8500	-0.143%	370	-13.896%
2021-08-31	27.8900	27.8900	27.8900	27.8900	+0.216%	2,200	-14.019%
2021-08-19	27.8400	27.8400	27.8300	27.8300	+2.656%	4,008	-13.834%
2021-08-03	27.1100	27.1100	27.1100	27.1100	+1.346%	100	-11.546%
2021-07-30	26.7500	26.7500	26.7500	26.7500	+1.249%	104	-10.355%
2021-07-16	26.4200	26.4200	26.4200	26.4200	+0.266%	375	-9.235%
2021-07-14	26.2200	26.3500	26.2200	26.3500	-0.303%	315	-8.994%
2021-07-12	26.5000	26.5000	26.4100	26.4300	+5.089%	379	-9.270%
2021-06-18	25.2800	25.2800	25.1500	25.1500	+0.882%	200	-4.652%
2021-06-16	24.9400	24.9400	24.9300	24.9300	+1.672%	5,000	-3.811%
2021-06-04	24.5200	24.5200	24.5200	24.5200	+0.492%	8,026	-2.202%
2021-05-21	24.4000	24.4000	24.4000	24.4000	-1.054%	203	-1.721%
2021-05-04	24.6600	24.6600	24.6600	24.6600	-1.714%	123	-2.758%
2021-04-21	25.3900	25.3900	25.0900	25.0900	+0.763%	1,410	-4.424%
2021-04-14	24.9000	24.9000	24.9000	24.9000	+2.638%	330	-3.695%
2021-03-31	24.2600	24.2600	24.2600	24.2600	0.000%	200	-1.154%
2021-03-30	24.3900	24.3900	24.2600	24.2600	+2.971%	450	-1.154%
2021-03-15	23.6100	23.6100	23.5600	23.5600	-0.549%	1,205	+1.783%
2021-03-02	23.6900	23.6900	23.6900	23.6900	+0.723%	100	+1.224%
2021-02-25	23.5200	23.5200	23.5200	23.5200	-3.050%	245	+1.956%
2021-02-17	24.3300	24.3300	24.2600	24.2600	+2.579%	310	-1.154%
2021-01-29	23.6500	23.6500	23.6500	23.6500	-1.826%	100	+1.395%
2021-01-20	24.0900	24.0900	24.0900	24.0900	+0.627%	100	-0.457%
2021-01-15	23.9700	23.9700	23.9400	23.9400	-0.993%	200	+0.167%
2021-01-11	24.4100	24.4100	24.1800	24.1800	-0.165%	1,585	-0.827%
2021-01-08	24.2200	24.2200	24.2200	24.2200	+3.726%	100	-0.991%
2020-12-14	23.3500	23.3500	23.3500	23.3500	-0.681%	539	+2.698%
2020-12-07	23.5100	23.5100	23.5100	23.5100	+0.256%	100	+1.999%
2020-11-25	23.6400	23.6400	23.4500	23.4500	-0.170%	200	+2.260%
2020-11-24	23.4900	23.4900	23.4900	23.4900	+0.171%	100	+2.086%
2020-11-05	23.4500	23.4500	23.4500	23.4500	+0.428%	100	+2.260%
2020-11-04	23.3500	23.3500	23.3500	23.3500	+3.640%	100	+2.698%
2020-11-02	22.7900	22.7900	22.5300	22.5300	-2.256%	200	+6.436%
2020-10-27	23.3000	23.3000	23.0500	23.0500	-1.580%	229	+4.035%
2020-10-09	23.4200	23.4200	23.4200	23.4200	+0.128%	100	+2.391%
2020-10-08	23.3900	23.3900	23.3900	23.3900	0.000%	415	+2.522%
2020-10-07	23.3900	23.3900	23.3900	23.3900	+0.602%	100	+2.522%
2020-10-06	23.1500	23.2500	23.1500	23.2500	+1.263%	1,000	+3.140%
2020-10-02	22.9800	23.0200	22.9600	22.9600	-0.044%	308	+4.443%
2020-09-04	22.9700	22.9700	22.9700	22.9700	+0.306%	431	+4.397%
2020-09-03	23.5000	23.5000	22.9000	22.9000	+3.714%	260	+4.716%
2020-06-30	22.0800	22.0800	22.0800	22.0800	-3.073%	2,000	+8.605%
2020-06-16	22.7800	22.7800	22.7800	22.7800	-1.343%	2,000	+5.268%
2020-06-09	23.0900	23.0900	23.0900	23.0900	-0.302%	100	+3.854%
2020-06-08	23.1600	23.1600	23.1600	23.1600	+4.230%	100	+3.541%
2020-05-27	22.1900	22.2200	22.1900	22.2200	+1.322%	2,120	+7.921%
2020-05-21	21.8500	21.9300	21.8500	21.9300	+1.200%	2,100	+9.348%
2020-05-12	21.6700	21.6700	21.6700	21.6700	+1.120%	100	+10.660%
2020-04-20	21.4200	21.4300	21.4200	21.4300	-0.879%	8,000	+11.899%
2020-04-17	21.8900	21.8900	21.6200	21.6200	+2.659%	600	+10.916%
2020-04-13	21.1900	21.1900	21.0600	21.0600	+0.525%	300	+13.865%
2020-04-08	20.9700	20.9700	20.9500	20.9500	+0.528%	300	+14.463%
2020-04-07	20.8400	20.8400	20.8400	20.8400	+7.700%	196	+15.067%
2020-04-01	19.3400	19.3500	19.3400	19.3500	-3.202%	300	+23.928%
2020-03-31	20.0800	20.0800	19.9900	19.9900	-0.646%	431	+19.960%
2020-03-30	20.1200	20.1200	20.1200	20.1200	+0.802%	600	+19.185%
2020-03-27	19.8500	19.9600	19.8500	19.9600	+0.201%	204	+20.140%
2020-03-26	19.4700	19.9200	19.4700	19.9200	+4.897%	600	+20.382%
2020-03-25	18.9900	18.9900	18.9900	18.9900	+1.118%	1,000	+26.277%
2020-03-24	18.8100	18.8100	18.7800	18.7800	+2.288%	500	+27.689%
2020-03-20	18.9300	18.9300	18.3600	18.3600	-3.774%	2,920	+30.610%
2020-03-16	18.7000	19.0800	18.7000	19.0800	-2.901%	248	+25.681%
2020-03-13	19.6500	19.6500	19.6500	19.6500	+1.080%	1,800	+22.036%
2020-03-12	19.4400	19.4400	19.4400	19.4400	-9.413%	500	+23.354%
2020-03-11	21.4500	21.4600	21.4500	21.4600	-2.632%	200	+11.743%
2020-03-10	21.8500	22.0400	21.8500	22.0400	+1.287%	942	+8.802%
2020-03-09	21.3700	21.7600	21.3400	21.7600	-2.202%	1,900	+10.202%
2020-03-06	22.3800	22.3800	22.2500	22.2500	-1.549%	800	+7.775%
2020-03-03	22.6200	22.6200	22.6000	22.6000	+1.436%	1,200	+6.106%
2020-03-02	22.2900	22.2900	22.2800	22.2800	+2.249%	950	+7.630%
2020-02-28	21.7900	21.7900	21.7900	21.7900	-6.280%	503	+10.050%
2020-02-26	23.5500	23.5500	23.2500	23.2500	-5.449%	600	+3.140%
2020-02-19	24.6900	24.6900	24.5900	24.5900	-0.445%	600	-2.481%
2020-02-18	24.7000	24.7000	24.7000	24.7000	+0.203%	100	-2.915%
2020-02-14	24.6400	24.6500	24.6300	24.6500	+0.653%	700	-2.718%
2020-02-12	24.6600	24.6600	24.4900	24.4900	+0.328%	548	-2.082%
2020-02-10	24.4100	24.4100	24.4100	24.4100	+0.205%	100	-1.762%
2020-02-07	24.3700	24.3700	24.3600	24.3600	-0.164%	300	-1.560%
2020-02-06	24.4000	24.4000	24.4000	24.4000	+0.123%	105	-1.721%
2020-02-05	24.3100	24.3700	24.2800	24.3700	+0.495%	860	-1.600%
2020-02-04	24.2100	24.2500	24.2100	24.2500	+1.762%	600	-1.113%
2020-01-31	23.8400	23.8400	23.8300	23.8300	-0.251%	2,800	+0.629%
2020-01-28	24.0500	24.0500	23.8900	23.8900	-0.209%	2,700	+0.377%
2020-01-27	23.9400	23.9400	23.9400	23.9400	+0.167%	1,135	+0.167%
2020-01-24	23.9000	23.9000	23.9000	23.9000	+0.126%	1,000	+0.335%
2020-01-23	23.8700	23.8700	23.8700	23.8700	-0.500%	400	+0.461%
2020-01-22	23.9900	23.9900	23.9900	23.9900	+0.926%	100	-0.042%
2020-01-21	23.7700	23.7700	23.7700	23.7700	+1.149%	2,800	+0.883%
2020-01-16	23.4900	23.5000	23.4900	23.5000	+0.599%	400	+2.043%
2020-01-15	23.3600	23.3600	23.3600	23.3600	+0.951%	200	+2.654%
2020-01-10	23.1300	23.1400	23.1300	23.1400	+0.043%	600	+3.630%
2020-01-09	23.1300	23.1300	23.1300	23.1300	+0.697%	108	+3.675%
2020-01-08	22.9700	22.9700	22.9700	22.9700	0.000%	2,000	+4.397%
2020-01-06	22.9700	22.9700	22.9700	22.9700	+0.262%	170	+4.397%
2020-01-03	22.9100	22.9100	22.9100	22.9100	+0.438%	2,900	+4.670%
2020-01-02	22.8100	22.8100	22.8100	22.8100	-0.697%	745	+5.129%
2019-12-30	22.9700	22.9700	22.9700	22.9700	-0.820%	505	+4.397%
2019-12-23	23.1900	23.1900	23.1600	23.1600	-0.644%	3,400	+3.541%
2019-12-20	23.2100	23.3100	23.2100	23.3100	+1.084%	500	+2.874%
2019-12-19	23.0600	23.0600	23.0600	23.0600	-0.043%	400	+3.990%
2019-12-17	23.0700	23.0700	23.0700	23.0700	+0.130%	1,500	+3.945%
2019-12-10	23.0400	23.0400	23.0400	23.0400	-0.087%	100	+4.080%
2019-12-09	23.0600	23.0600	23.0600	23.0600	-0.389%	100	+3.990%
2019-12-06	23.1500	23.1500	23.1500	23.1500	-0.772%	605	+3.585%
2019-11-29	23.3300	23.3300	23.3300	23.3300	+0.215%	100	+2.786%
2019-11-27	23.2800	23.2800	23.2800	23.2800	+1.129%	2,300	+3.007%
2019-11-22	23.0200	23.0200	23.0200	23.0200	+0.130%	350	+4.170%
2019-11-21	23.0400	23.0400	22.9900	22.9900	-0.605%	200	+4.306%
2019-11-20	23.1500	23.1500	23.1300	23.1300	+0.828%	500	+3.675%
2019-11-18	22.9400	22.9400	22.9400	22.9400	+2.916%	300	+4.534%
2019-11-06	22.2900	22.2900	22.2900	22.2900	-0.535%	496	+7.582%
2019-10-21	22.4600	22.4600	22.4100	22.4100	-0.267%	800	+7.006%
2019-10-15	22.4700	22.4700	22.4600	22.4700	+0.313%	800	+6.720%
2019-10-03	22.4000	22.4000	22.4000	22.4000	-1.147%	300	+7.054%
2019-09-17	22.6200	22.6600	22.6200	22.6600	+0.577%	1,245	+5.825%
2019-09-13	22.5300	22.5300	22.5300	22.5300	+0.491%	100	+6.436%
2019-09-11	22.4500	22.4500	22.4200	22.4200	+0.674%	1,200	+6.958%
2019-09-10	22.2400	22.2700	22.2400	22.2700	-0.890%	4,600	+7.678%
2019-09-09	22.4600	22.4700	22.4600	22.4700	-0.089%	3,300	+6.720%
2019-08-30	22.4900	22.4900	22.4900	22.4900	+0.897%	300	+6.625%
2019-08-28	22.2900	22.2900	22.2900	22.2900	+0.270%	300	+7.582%
2019-08-27	22.2300	22.2300	22.2300	22.2300	-1.200%	100	+7.872%
2019-08-22	22.5000	22.5000	22.5000	22.5000	+0.491%	400	+6.578%
2019-08-20	22.3900	22.3900	22.3900	22.3900	+1.773%	100	+7.101%
2019-08-12	22.0000	22.0000	22.0000	22.0000	-1.124%	4,000	+9.000%
2019-08-08	22.2500	22.2500	22.2500	22.2500	+2.064%	400	+7.775%
2019-08-06	21.8000	21.8000	21.8000	21.8000	-2.242%	610	+10.000%
2019-07-31	22.3000	22.3000	22.3000	22.3000	-0.045%	400	+7.534%
2019-07-30	22.3100	22.3100	22.3100	22.3100	-0.268%	100	+7.485%
2019-07-29	22.5300	22.5300	22.3700	22.3700	+0.585%	1,571	+7.197%
2019-07-24	22.2400	22.2400	22.2400	22.2400	-0.269%	200	+7.824%
2019-07-19	22.2600	22.3100	22.2600	22.3000	+0.180%	1,000	+7.534%
2019-07-15	22.2600	22.2600	22.2600	22.2600	+0.225%	1,200	+7.727%
2019-07-12	22.2100	22.2100	22.2100	22.2100	+0.452%	600	+7.969%
2019-07-08	22.1500	22.1500	22.1100	22.1100	-0.316%	600	+8.458%
2019-07-05	22.1800	22.1800	22.1800	22.1800	+1.696%	100	+8.115%
2019-06-26	21.8000	21.8100	21.8000	21.8100	-1.668%	200	+9.950%
2019-06-19	22.1900	22.1900	22.1800	22.1800	+0.271%	1,300	+8.115%
2019-06-13	22.1300	22.1300	22.1200	22.1200	+0.454%	600	+8.409%
2019-06-12	22.0300	22.0300	22.0200	22.0200	-0.362%	600	+8.901%
2019-06-10	22.1000	22.1000	22.1000	22.1000	+0.500%	110	+8.507%
2019-06-07	21.9500	22.0000	21.9500	21.9900	+1.243%	758	+9.050%
2019-06-04	21.7200	21.7200	21.7200	21.7200	+1.306%	100	+10.405%
2019-06-03	21.6600	21.6600	21.4400	21.4400	-1.016%	650	+11.847%
2019-05-30	21.6600	21.6600	21.6600	21.6600	+0.278%	1,900	+10.711%
2019-05-29	21.6000	21.6000	21.6000	21.6000	-1.774%	100	+11.019%
2019-05-27	21.9800	21.9900	21.9800	21.9900	-0.453%	301	+9.050%
2019-05-22	22.0900	22.0900	22.0900	22.0900	-0.316%	600	+8.556%
2019-05-21	22.1600	22.1600	22.1600	22.1600	-0.135%	100	+8.213%
2019-05-17	22.1800	22.1900	22.1800	22.1900	+1.093%	3,600	+8.067%
2019-05-15	21.9700	21.9700	21.9500	21.9500	+1.292%	400	+9.248%
2019-05-13	21.7000	21.7000	21.6700	21.6700	-1.186%	2,900	+10.660%
2019-05-10	21.8500	21.9300	21.8500	21.9300	-1.482%	400	+9.348%
2019-05-03	22.2600	22.2600	22.2600	22.2600	+0.045%	100	+7.727%
2019-05-02	22.1400	22.2500	22.1400	22.2500	-0.314%	900	+7.775%
2019-05-01	22.3200	22.3200	22.3200	22.3200	-0.268%	440	+7.437%
2019-04-29	22.6300	22.6300	22.3800	22.3800	+0.134%	900	+7.149%
2019-04-26	22.3700	22.3700	22.3500	22.3500	-0.711%	1,400	+7.293%
2019-04-25	22.5100	22.5100	22.5100	22.5100	+0.491%	800	+6.530%
2019-04-23	22.4000	22.4000	22.4000	22.4000	+1.633%	200	+7.054%
2019-04-17	22.0400	22.0400	22.0400	22.0400	-0.136%	100	+8.802%
2019-04-11	22.0700	22.0700	22.0700	22.0700	+1.987%	300	+8.654%
2019-03-27	21.7600	21.7600	21.6400	21.6400	+0.232%	880	+10.813%
2019-03-22	21.5900	21.5900	21.5900	21.5900	+1.314%	1,400	+11.070%
2019-03-20	21.3100	21.3100	21.3100	21.3100	-0.467%	200	+12.529%
2019-03-13	21.4100	21.4100	21.4100	21.4100	+0.422%	126	+12.004%
2019-03-12	21.3200	21.3200	21.3200	21.3200	+0.141%	100	+12.477%
2019-03-11	21.2900	21.2900	21.2900	21.2900	-0.188%	611	+12.635%
2019-03-06	21.3600	21.3700	21.3300	21.3300	+0.047%	950	+12.424%
2019-03-01	21.3800	21.3800	21.3200	21.3200	+0.519%	800	+12.477%
2019-02-26	21.2100	21.2100	21.2100	21.2100	-0.235%	120	+13.060%
2019-02-21	21.1600	21.2600	21.1600	21.2600	-0.281%	4,802	+12.794%
2019-02-15	21.3200	21.3200	21.3200	21.3200	+1.718%	168	+12.477%
2019-02-11	20.9600	20.9600	20.9600	20.9600	+3.302%	100	+14.408%
2019-01-29	20.2900	20.2900	20.2900	20.2900	+0.198%	160	+18.186%
2019-01-28	20.2500	20.2500	20.2500	20.2500	-0.344%	200	+18.420%
2019-01-22	20.3200	20.3200	20.3200	20.3200	0.000%	230	+18.012%

.dark-mode .bYGbv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bYGbv3{ color: #333333; background-color: white; border: 2px solid #333333; }CMUECIBC MULTIFACTOR US EQUITY ETFstock TSE

CMUE
CIBC MULTIFACTOR US EQUITY ETF
stock TSE