CI Emerging Markets Alpha ETF (CIEM)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.54 | 0.07 | 0.36 | 19.4 | 19.56 | 19.4 | 6300 |
| 1734648000 | 19.47 | -0.04 | -0.21 | 19.51 | 19.53 | 19.47 | 1400 |
| 1734561600 | 19.51 | -0.34 | -1.71 | 19.87 | 19.87 | 19.5 | 9293 |
| 1734475200 | 19.85 | 0.03 | 0.15 | 19.8 | 19.89 | 19.79 | 2119 |
| 1734388800 | 19.82 | -0.13 | -0.65 | 19.9 | 19.9 | 19.82 | 800 |
| 1734129600 | 19.95 | -0.03 | -0.15 | 19.95 | 19.95 | 19.95 | 619 |
| 1734043200 | 19.98 | -0.08 | -0.40 | 19.96 | 19.99 | 19.95 | 3300 |
| 1733956800 | 20.06 | 0.05 | 0.25 | 19.93 | 20.06 | 19.93 | 2148 |
| 1733870400 | 20.01 | -0.41 | -2.01 | 20.13 | 20.13 | 20 | 7900 |
| 1733784000 | 20.42 | 0.58 | 2.92 | 20.4 | 20.49 | 20.4 | 12892 |
| 1733524800 | 19.84 | 0.11 | 0.56 | 19.99 | 19.99 | 19.84 | 9574 |
| 1733438400 | 19.73 | 0.06 | 0.31 | 19.7 | 19.76 | 19.7 | 4410 |
| 1733352000 | 19.67 | 0.02 | 0.10 | 19.74 | 19.74 | 19.62 | 5003 |
| 1733265600 | 19.65 | 0.17 | 0.87 | 19.48 | 19.67 | 19.48 | 1660 |
| 1733179200 | 19.48 | 0.1 | 0.52 | 19.54 | 19.54 | 19.47 | 6100 |
| 1732920000 | 19.38 | 0.06 | 0.31 | 19.33 | 19.38 | 19.31 | 758 |
| 1732833600 | 19.32 | -0.14 | -0.72 | 19.37 | 19.37 | 19.32 | 7014 |
| 1732747200 | 19.46 | -0.01 | -0.05 | 19.54 | 19.54 | 19.44 | 2000 |
| 1732660800 | 19.47 | -0.01 | -0.05 | 19.76 | 19.76 | 19.46 | 2628 |
| 1732574400 | 19.48 | 0.08 | 0.41 | 19.46 | 19.5 | 19.43 | 3811 |
| 1732315200 | 19.4 | 0.05 | 0.26 | 19.32 | 19.41 | 19.31 | 4924 |
| 1732228800 | 19.35 | -0.08 | -0.41 | 19.25 | 19.35 | 19.25 | 8200 |
| 1732142400 | 19.43 | 0.01 | 0.05 | 19.44 | 19.44 | 19.39 | 6637 |
| 1732056000 | 19.42 | -0.05 | -0.26 | 19.38 | 19.45 | 19.38 | 5700 |
| 1731969600 | 19.47 | 0.07 | 0.36 | 19.47 | 19.47 | 19.47 | 2200 |
| 1731710400 | 19.4 | 0.01 | 0.05 | 19.54 | 19.54 | 19.36 | 4300 |
| 1731624000 | 19.39 | 0 | 0.00 | 19.38 | 19.44 | 19.37 | 9000 |
| 1731537600 | 19.39 | -0.1 | -0.51 | 19.43 | 19.43 | 19.37 | 2100 |
| 1731451200 | 19.49 | -0.35 | -1.76 | 19.54 | 19.55 | 19.42 | 7192 |
| 1731364800 | 19.84 | -0.07 | -0.35 | 19.89 | 19.89 | 19.84 | 117 |
| 1731105600 | 19.91 | -0.48 | -2.35 | 20.04 | 20.04 | 19.83 | 6600 |
| 1731019200 | 20.39 | 0.27 | 1.34 | 20.36 | 20.4 | 20.3 | 7300 |
| 1730932800 | 20.12 | -0.04 | -0.20 | 19.91 | 20.12 | 19.91 | 900 |
| 1730846400 | 20.16 | 0.17 | 0.85 | 20.17 | 20.19 | 20.16 | 438 |
| 1730760000 | 19.99 | 0.03 | 0.15 | 20.1 | 20.1 | 19.99 | 7089 |
| 1730497200 | 19.96 | 0.11 | 0.55 | 20.13 | 20.13 | 19.95 | 2794 |
| 1730410800 | 19.85 | -0.13 | -0.65 | 19.87 | 19.87 | 19.79 | 8900 |
| 1730324400 | 19.98 | -0.22 | -1.09 | 20.04 | 20.06 | 19.98 | 9300 |
| 1730238000 | 20.2 | -0.01 | -0.05 | 20.23 | 20.24 | 20.2 | 9100 |
| 1730151600 | 20.21 | 0.07 | 0.35 | 20.19 | 20.24 | 20.17 | 5500 |
| 1729892400 | 20.14 | 0.05 | 0.25 | 20.24 | 20.24 | 20.14 | 7400 |
| 1729806000 | 20.09 | -0.02 | -0.10 | 20.01 | 20.09 | 20.01 | 500 |
| 1729719600 | 20.11 | -0.09 | -0.45 | 20.22 | 20.22 | 20.09 | 8600 |
| 1729633200 | 20.2 | -0.06 | -0.30 | 20.2 | 20.2 | 20.2 | 86 |
| 1729546800 | 20.26 | -0.09 | -0.44 | 20.27 | 20.27 | 20.26 | 144 |
| 1729287600 | 20.35 | 0.38 | 1.90 | 20.65 | 20.65 | 20.35 | 1300 |
| 1729201200 | 19.97 | -0.14 | -0.70 | 19.92 | 19.97 | 19.92 | 2335 |
| 1729114800 | 20.11 | 0.07 | 0.35 | 20.02 | 20.11 | 20.02 | 1523 |
| 1729028400 | 20.04 | -0.41 | -2.00 | 20.04 | 20.04 | 20.04 | 533 |
| 1728682800 | 20.45 | 0.16 | 0.79 | 20.42 | 20.45 | 20.41 | 1516 |
| 1728596400 | 20.29 | 0.09 | 0.45 | 20.34 | 20.34 | 20.29 | 385 |
| 1728510000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1728423600 | 20.2 | -0.64 | -3.07 | 20.25 | 20.38 | 20.15 | 10500 |
| 1728337200 | 20.84 | 0.31 | 1.51 | 20.73 | 20.84 | 20.73 | 1643 |
| 1728078000 | 20.53 | 0.26 | 1.28 | 20.56 | 20.56 | 20.53 | 356 |
| 1727991600 | 20.27 | -0.34 | -1.65 | 20.3 | 20.37 | 20.26 | 1406 |
| 1727905200 | 20.61 | 0.57 | 2.84 | 20.47 | 20.61 | 20.41 | 1248 |
| 1727818800 | 20.04 | 0.19 | 0.96 | 20.02 | 20.04 | 19.88 | 12225 |
| 1727730000 | 19.85 | -0.45 | -2.22 | 20.29 | 20.3 | 19.85 | 24800 |
| 1727473200 | 20.3 | -0.09 | -0.44 | 20.31 | 20.37 | 20.3 | 2500 |
| 1727386800 | 20.39 | 0.65 | 3.29 | 20.31 | 20.4 | 20.31 | 3551 |
| 1727300400 | 19.74 | -0.21 | -1.05 | 19.78 | 19.78 | 19.71 | 200 |
| 1727214000 | 19.95 | 0.53 | 2.73 | 19.92 | 19.95 | 19.92 | 158 |
| 1727127600 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
