CI Emerging Markets Dividend Index ETF (EMV.B)
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 |
|---|---|---|---|---|---|---|---|
| 1744926000 | 28 | 0.13 | 0.47 | 28 | 28.09 | 28 | 1843 |
| 1744839600 | 27.87 | -0.44 | -1.55 | 28.13 | 28.3 | 27.87 | 3911 |
| 1744753200 | 28.31 | 0.3 | 1.07 | 28.31 | 28.31 | 28.31 | 113 |
| 1744666800 | 28.01 | 0.24 | 0.86 | 28 | 28.18 | 28 | 1419 |
| 1744407600 | 27.77 | 0.74 | 2.74 | 26.3 | 27.83 | 26.3 | 2500 |
| 1744321200 | 27.03 | -0.81 | -2.91 | 27.03 | 27.27 | 26.9 | 5632 |
| 1744234800 | 27.84 | 1.26 | 4.74 | 26.45 | 27.84 | 26.3 | 2700 |
| 1744148400 | 26.58 | -0.79 | -2.89 | 27.4 | 27.4 | 26.56 | 6807 |
| 1744062000 | 27.37 | -0.54 | -1.93 | 27.2 | 27.51 | 27.05 | 4081 |
| 1743802800 | 27.91 | -1.06 | -3.66 | 28.69 | 28.69 | 27.87 | 1703 |
| 1743716400 | 28.97 | -1.11 | -3.69 | 28.97 | 28.97 | 28.97 | 168 |
| 1743630000 | 30.08 | 0.05 | 0.17 | 30.04 | 30.08 | 30.04 | 298 |
| 1743543600 | 30.03 | 0.02 | 0.07 | 30.12 | 30.12 | 30.03 | 872 |
| 1743457200 | 30.01 | 0.08 | 0.27 | 29.88 | 30.01 | 29.88 | 2399 |
| 1743198000 | 29.93 | -0.53 | -1.74 | 30.21 | 30.21 | 29.91 | 1540 |
| 1743111600 | 30.46 | 0.21 | 0.69 | 30.52 | 30.52 | 30.43 | 1744 |
| 1743025200 | 30.25 | -0.23 | -0.75 | 30.3 | 30.3 | 30.24 | 2178 |
| 1742938800 | 30.48 | -0.05 | -0.16 | 30.49 | 30.53 | 30.44 | 2030 |
| 1742852400 | 30.53 | 0.03 | 0.10 | 30.48 | 30.58 | 30.47 | 3042 |
| 1742593200 | 30.5 | -0.01 | -0.03 | 30.54 | 30.54 | 30.5 | 700 |
| 1742506800 | 30.51 | -0.14 | -0.46 | 30.6 | 30.62 | 30.51 | 2822 |
| 1742420400 | 30.65 | 0.08 | 0.26 | 30.58 | 30.67 | 30.57 | 8246 |
| 1742334000 | 30.57 | -0.11 | -0.36 | 30.43 | 30.6 | 30.43 | 1909 |
| 1742247600 | 30.68 | 0.21 | 0.69 | 30.64 | 30.72 | 30.64 | 3144 |
| 1741988400 | 30.47 | 0.32 | 1.06 | 30.36 | 30.47 | 30.36 | 3937 |
| 1741902000 | 30.15 | 0.11 | 0.37 | 30.05 | 30.15 | 30.04 | 6643 |
| 1741815600 | 30.04 | 0.09 | 0.30 | 30.04 | 30.04 | 30.02 | 1024 |
| 1741729200 | 29.95 | 0.18 | 0.60 | 29.81 | 30.03 | 29.81 | 387 |
| 1741642800 | 29.77 | -0.55 | -1.81 | 29.94 | 29.94 | 29.77 | 1705 |
| 1741387200 | 30.32 | 0.28 | 0.93 | 30.21 | 30.37 | 30.21 | 3820 |
| 1741300800 | 30.04 | -0.35 | -1.15 | 30.18 | 30.18 | 30.04 | 542 |
| 1741214400 | 30.39 | 0.45 | 1.50 | 30.27 | 30.39 | 30.27 | 10803 |
| 1741128000 | 29.94 | 0.2 | 0.67 | 30 | 30.03 | 29.94 | 642 |
| 1741041600 | 29.74 | -0.14 | -0.47 | 30.03 | 30.03 | 29.74 | 2947 |
| 1740782400 | 29.88 | -0.25 | -0.83 | 29.88 | 29.88 | 29.64 | 12177 |
| 1740696000 | 30.13 | -0.33 | -1.08 | 30.28 | 30.3 | 30.13 | 957 |
| 1740609600 | 30.46 | 0.27 | 0.89 | 30.66 | 30.66 | 30.44 | 4802 |
| 1740523200 | 30.19 | -0.07 | -0.23 | 30.13 | 30.38 | 30.13 | 3198 |
| 1740436800 | 30.26 | -0.21 | -0.69 | 30.52 | 30.52 | 30.2 | 1070 |
| 1740177600 | 30.47 | -0.11 | -0.36 | 30.61 | 30.66 | 30.44 | 2567 |
| 1740091200 | 30.58 | 0.17 | 0.56 | 30.58 | 30.61 | 30.56 | 6960 |
| 1740004800 | 30.41 | -0.05 | -0.16 | 30.42 | 30.45 | 30.39 | 895 |
| 1739918400 | 30.46 | 0.24 | 0.79 | 30.41 | 30.55 | 30.41 | 2107 |
| 1739572800 | 30.22 | 0.09 | 0.30 | 30.13 | 30.22 | 30.13 | 1200 |
| 1739486400 | 30.13 | -0.14 | -0.46 | 30.2 | 30.21 | 30.13 | 1600 |
| 1739400000 | 30.27 | 0.06 | 0.20 | 30.3 | 30.3 | 30.25 | 400 |
| 1739313600 | 30.21 | -0.06 | -0.20 | 30.23 | 30.28 | 30.21 | 3403 |
| 1739227200 | 30.27 | 0.2 | 0.67 | 30.28 | 30.28 | 30.27 | 301 |
| 1738968000 | 30.07 | -0.12 | -0.40 | 30.14 | 30.14 | 30.07 | 200 |
| 1738881600 | 30.19 | 0.05 | 0.17 | 30.18 | 30.19 | 30.17 | 1000 |
| 1738795200 | 30.14 | -0.01 | -0.03 | 30.03 | 30.17 | 30.03 | 479 |
| 1738708800 | 30.15 | -0.2 | -0.66 | 30.19 | 30.22 | 30.15 | 540 |
| 1738622400 | 30.35 | -0.29 | -0.95 | 30.2 | 30.35 | 30.2 | 1784 |
| 1738363200 | 30.64 | 0.14 | 0.46 | 30.51 | 30.64 | 30.44 | 700 |
| 1738276800 | 30.5 | 0.43 | 1.43 | 30.22 | 30.52 | 30.22 | 1223 |
| 1738190400 | 30.07 | 0.05 | 0.17 | 30.08 | 30.08 | 30.02 | 1300 |
| 1738104000 | 30.02 | 0.1 | 0.33 | 30.02 | 30.02 | 30.02 | 100 |
| 1738017600 | 29.92 | -0.38 | -1.25 | 29.96 | 29.96 | 29.92 | 1560 |
| 1737758400 | 30.3 | 0.05 | 0.17 | 30.17 | 30.3 | 30.17 | 1355 |
| 1737672000 | 30.25 | 0.06 | 0.20 | 30.1 | 30.25 | 30.1 | 934 |
| 1737585600 | 30.19 | 0.18 | 0.60 | 30.19 | 30.2 | 30.19 | 1200 |
| 1737499200 | 30.01 | 0.01 | 0.03 | 29.99 | 30.03 | 29.99 | 1000 |
| 1737412800 | 30 | -0.04 | -0.13 | 29.82 | 30 | 29.82 | 2411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
