CI Emerging Markets Alpha ETF (CIEM)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 19.23 | -0.1 | -0.52 | 19.22 | 19.23 | 19.22 | 500 |
| 1722030000 | 19.33 | 0.17 | 0.89 | 19.3 | 19.33 | 19.3 | 811 |
| 1721943600 | 19.16 | -0.1 | -0.52 | 19.15 | 19.16 | 19.15 | 725 |
| 1721857200 | 19.26 | -0.38 | -1.93 | 19.36 | 19.37 | 19.26 | 5448 |
| 1721770800 | 19.64 | -0.13 | -0.66 | 19.585 | 19.72 | 19.585 | 795 |
| 1721684400 | 19.77 | 0.12 | 0.61 | 19.7 | 19.78 | 19.7 | 600 |
| 1721425200 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1721338800 | 19.65 | -0.19 | -0.96 | 19.71 | 19.71 | 19.6 | 931 |
| 1721252400 | 19.84 | -0.36 | -1.78 | 19.81 | 19.84 | 19.81 | 400 |
| 1721166000 | 20.2 | 0.06 | 0.30 | 20.13 | 20.2 | 20.13 | 199 |
| 1721079600 | 20.14 | -0.2 | -0.98 | 20.16 | 20.16 | 20.14 | 654 |
| 1720820400 | 20.34 | 0.16 | 0.79 | 20.325 | 20.38 | 20.325 | 400 |
| 1720734000 | 20.18 | 0.03 | 0.15 | 20.18 | 20.19 | 20.18 | 900 |
| 1720647600 | 20.15 | 0.16 | 0.80 | 20.03 | 20.15 | 20.03 | 124 |
| 1720561200 | 19.99 | 0.12 | 0.60 | 19.975 | 20 | 19.975 | 2706 |
| 1720474800 | 19.87 | 0.03 | 0.15 | 19.87 | 19.87 | 19.87 | 90 |
| 1720215600 | 19.84 | 0.09 | 0.46 | 19.83 | 19.84 | 19.83 | 210 |
| 1720129200 | 19.75 | -0.06 | -0.30 | 19.75 | 19.75 | 19.75 | 4 |
| 1720042800 | 19.81 | 0.26 | 1.33 | 19.53 | 19.81 | 19.53 | 400 |
| 1719956400 | 19.55 | 0.08 | 0.41 | 19.54 | 19.55 | 19.54 | 4105 |
| 1719610800 | 19.47 | -0.03 | -0.15 | 19.59 | 19.59 | 19.46 | 1100 |
| 1719524400 | 19.5 | 0.02 | 0.10 | 19.5 | 19.5 | 19.5 | 0 |
| 1719438000 | 19.48 | 0.1 | 0.52 | 19.49 | 19.49 | 19.48 | 100 |
| 1719351600 | 19.38 | 0.02 | 0.10 | 19.45 | 19.45 | 19.35 | 1910 |
| 1719265200 | 19.36 | -0.07 | -0.36 | 19.36 | 19.36 | 19.36 | 12 |
| 1719006000 | 19.43 | -0.1 | -0.51 | 19.47 | 19.47 | 19.43 | 400 |
| 1718919600 | 19.53 | -0.14 | -0.71 | 19.67 | 19.67 | 19.44 | 1564 |
| 1718833200 | 19.67 | 0.08 | 0.41 | 19.67 | 19.67 | 19.67 | 0 |
| 1718746800 | 19.59 | 0.13 | 0.67 | 19.58 | 19.59 | 19.58 | 103 |
| 1718660400 | 19.46 | 0.13 | 0.67 | 19.43 | 19.46 | 19.43 | 1300 |
| 1718401200 | 19.33 | -0.01 | -0.05 | 19.29 | 19.33 | 19.29 | 191 |
| 1718314800 | 19.34 | 0.03 | 0.16 | 19.33 | 19.34 | 19.33 | 600 |
| 1718228400 | 19.31 | 0.13 | 0.68 | 19.38 | 19.39 | 19.31 | 1000 |
| 1718142000 | 19.18 | -0.15 | -0.78 | 19.18 | 19.18 | 19.18 | 201 |
| 1718055600 | 19.33 | 0.13 | 0.68 | 19.27 | 19.33 | 19.27 | 537 |
| 1717796400 | 19.2 | -0.18 | -0.93 | 19.26 | 19.26 | 19.2 | 700 |
| 1717710000 | 19.38 | 0.06 | 0.31 | 19.38 | 19.38 | 19.38 | 0 |
| 1717623600 | 19.32 | 0.42 | 2.22 | 19.33 | 19.33 | 19.32 | 731 |
| 1717537200 | 18.9 | -0.2 | -1.05 | 18.9 | 18.9 | 18.9 | 100 |
| 1717450800 | 19.1 | 0.13 | 0.69 | 19.05 | 19.15 | 19.05 | 1639 |
| 1717191600 | 18.97 | -0.27 | -1.40 | 18.97 | 18.97 | 18.97 | 0 |
| 1717105200 | 19.24 | -0.09 | -0.47 | 19.22 | 19.24 | 19.21 | 604 |
| 1717018800 | 19.33 | -0.22 | -1.13 | 19.36 | 19.36 | 19.33 | 1100 |
| 1716932400 | 19.55 | -0.05 | -0.26 | 19.55 | 19.55 | 19.55 | 139 |
| 1716846000 | 19.6 | 0.06 | 0.31 | 19.6 | 19.6 | 19.6 | 115 |
| 1716586800 | 19.54 | 0.02 | 0.10 | 19.52 | 19.54 | 19.52 | 1139 |
| 1716500400 | 19.52 | 0.05 | 0.26 | 19.6 | 19.6 | 19.52 | 3100 |
| 1716414000 | 19.47 | -0.09 | -0.46 | 19.54 | 19.54 | 19.47 | 100 |
| 1716327600 | 19.56 | -0.16 | -0.81 | 19.56 | 19.56 | 19.56 | 70 |
| 1715982000 | 19.72 | 0.05 | 0.25 | 19.72 | 19.72 | 19.72 | 700 |
| 1715895600 | 19.67 | 0.03 | 0.15 | 19.67 | 19.67 | 19.67 | 0 |
| 1715809200 | 19.64 | 0.13 | 0.67 | 19.65 | 19.65 | 19.64 | 6320 |
| 1715722800 | 19.51 | 0.09 | 0.46 | 19.51 | 19.51 | 19.51 | 125 |
| 1715636400 | 19.42 | 0.1 | 0.52 | 19.42 | 19.42 | 19.42 | 0 |
| 1715377200 | 19.32 | 0.02 | 0.10 | 19.32 | 19.32 | 19.32 | 149 |
| 1715290800 | 19.3 | -0.07 | -0.36 | 19.22 | 19.3 | 19.22 | 1532 |
| 1715204400 | 19.37 | -0.03 | -0.15 | 19.34 | 19.37 | 19.34 | 1071 |
| 1715118000 | 19.4 | 0.09 | 0.47 | 19.4 | 19.4 | 19.4 | 199 |
| 1715031600 | 19.31 | -0.06 | -0.31 | 19.31 | 19.31 | 19.31 | 1094 |
| 1714772400 | 19.37 | 0.22 | 1.15 | 19.31 | 19.37 | 19.31 | 1237 |
| 1714686000 | 19.15 | 0.28 | 1.48 | 19.15 | 19.15 | 19.15 | 85 |
| 1714599600 | 18.87 | -0.02 | -0.11 | 18.85 | 18.87 | 18.85 | 828 |
| 1714513200 | 18.89 | -0.1 | -0.53 | 18.89 | 18.89 | 18.89 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
