CI Emerging Markets Alpha ETF (CIEM)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714426800 | 18.99 | 0.27 | 1.44 | 18.91 | 18.99 | 18.91 | 3700 |
| 1714167600 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714081200 | 18.72 | 0.02 | 0.11 | 18.7 | 18.72 | 18.7 | 460 |
| 1713994800 | 18.7 | 0.15 | 0.81 | 18.7 | 18.72 | 18.7 | 1874 |
| 1713908400 | 18.55 | 0.12 | 0.65 | 18.56 | 18.56 | 18.55 | 426 |
| 1713822000 | 18.43 | 0.07 | 0.38 | 18.36 | 18.43 | 18.36 | 1292 |
| 1713562800 | 18.36 | -0.08 | -0.43 | 18.31 | 18.36 | 18.31 | 4723 |
| 1713476400 | 18.44 | -0.06 | -0.32 | 18.43 | 18.44 | 18.43 | 907 |
| 1713390000 | 18.5 | -0.07 | -0.38 | 18.47 | 18.5 | 18.46 | 4104 |
| 1713303600 | 18.57 | -0.23 | -1.22 | 18.54 | 18.57 | 18.54 | 130 |
| 1713217200 | 18.8 | -0.14 | -0.74 | 18.89 | 18.89 | 18.8 | 100 |
| 1712958000 | 18.94 | -0.32 | -1.66 | 18.94 | 18.94 | 18.94 | 33 |
| 1712871600 | 19.26 | 0.11 | 0.57 | 19.22 | 19.26 | 19.22 | 6300 |
| 1712785200 | 19.15 | -0.04 | -0.21 | 19.19 | 19.19 | 19.13 | 2350 |
| 1712698800 | 19.19 | 0.01 | 0.05 | 19.2 | 19.2 | 19.19 | 620 |
| 1712612400 | 19.18 | 0.13 | 0.68 | 19.18 | 19.18 | 19.18 | 218 |
| 1712353200 | 19.05 | 0.08 | 0.42 | 19.05 | 19.05 | 19.05 | 70 |
| 1712266800 | 18.97 | -0.01 | -0.05 | 18.97 | 18.97 | 18.97 | 0 |
| 1712180400 | 18.98 | -0.06 | -0.32 | 19.02 | 19.02 | 18.94 | 1758 |
| 1712094000 | 19.04 | 0.06 | 0.32 | 19.04 | 19.04 | 19.04 | 106 |
| 1712007600 | 18.98 | 0.12 | 0.64 | 19.1 | 19.1 | 18.98 | 244 |
| 1711662000 | 18.86 | 0.01 | 0.05 | 18.88 | 18.88 | 18.86 | 518 |
| 1711575600 | 18.85 | 0.03 | 0.16 | 18.87 | 18.87 | 18.85 | 800 |
| 1711489200 | 18.82 | -0.1 | -0.53 | 18.8 | 18.82 | 18.8 | 466 |
| 1711402800 | 18.92 | 0.03 | 0.16 | 18.83 | 18.92 | 18.83 | 5968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
