CI Emerging Markets Alpha ETF C$ Series (CIEM.TO)
29.80
+0.12
(+0.40%)
CAD |
TSX |
Oct 21, 12:44
CIEM.TO Price : 29.80 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | 29.79 | 29.79 | 29.71 | 29.68 | 1627.00 |
| Oct 19, 2026 | 29.58 | 29.58 | 29.58 | 29.70 | 0.000 |
| Oct 16, 2026 | 29.86 | 29.92 | 29.58 | 29.58 | 1010.00 |
| Oct 15, 2026 | 30.12 | 30.12 | 30.05 | 30.17 | 400.00 |
| Oct 14, 2026 | 30.70 | 30.70 | 30.43 | 30.51 | 485.00 |
| Oct 13, 2026 | 31.06 | 31.16 | 31.05 | 31.16 | 7081.00 |
| Oct 09, 2026 | 32.01 | 32.01 | 31.85 | 31.91 | 1565.00 |
| Oct 08, 2026 | 31.78 | 31.81 | 31.41 | 31.48 | 1410.00 |
| Oct 07, 2026 | 32.19 | 32.19 | 32.19 | 32.32 | 115.00 |
| Oct 06, 2026 | 32.85 | 32.85 | 32.77 | 32.70 | 406.00 |
| Oct 05, 2026 | 32.95 | 33.02 | 32.95 | 32.99 | 210.00 |
| Oct 02, 2026 | 32.31 | 32.48 | 32.31 | 32.46 | 2500.00 |
| Oct 01, 2026 | 31.83 | 32.03 | 31.83 | 32.04 | 300.00 |
| Sep 30, 2026 | 31.97 | 31.97 | 31.97 | 31.98 | 143.00 |
| Sep 29, 2026 | 32.10 | 32.17 | 32.08 | 32.19 | 1371.00 |
| Sep 28, 2026 | 32.29 | 32.29 | 32.29 | 32.07 | 166.00 |
| Sep 25, 2026 | 32.42 | 32.52 | 32.28 | 32.48 | 1037.00 |
| Sep 24, 2026 | 32.20 | 32.20 | 32.20 | 32.08 | 204.00 |
| Sep 23, 2026 | 32.49 | 32.50 | 32.42 | 32.32 | 5030.00 |
| Sep 22, 2026 | 32.83 | 32.83 | 32.75 | 32.93 | 312.00 |
| Sep 21, 2026 | 32.37 | 32.65 | 32.37 | 32.64 | 1706.00 |
| Sep 18, 2026 | 31.55 | 31.62 | 31.55 | 31.62 | 2607.00 |
| Sep 17, 2026 | 31.50 | 31.59 | 31.50 | 31.57 | 3603.00 |
| Sep 16, 2026 | 30.84 | 30.84 | 30.84 | 30.97 | 170.00 |
| Sep 15, 2026 | 30.86 | 30.86 | 30.86 | 30.87 | 175.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median