Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Emerging Markets Alpha ETF (CIEM)
CI Emerging Markets Alpha ETF (CIEM) Historical

CIEM CI Emerging Markets Alpha ETF

19.21

-0.04 (-0.21%)

Dec 31 2024 - Closed

Delayed by 15 minutes

CIEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	19.21	-0.04	-0.21%	19.26	19.28	19.21	2,000
Dec 30 2024	19.25	-0.22	-1.13%	19.26	19.30	19.25	1,100
Dec 27 2024	19.47	-0.12	-0.61%	19.48	19.50	19.47	1,179
Dec 24 2024	19.59	0.07	0.36%	19.55	19.59	19.55	1,487
Dec 23 2024	19.52	-0.02	-0.10%	19.51	19.52	19.46	391
Dec 20 2024	19.54	0.07	0.36%	19.40	19.56	19.40	6,300
Dec 19 2024	19.47	-0.04	-0.21%	19.51	19.53	19.47	1,400
Dec 18 2024	19.51	-0.34	-1.71%	19.87	19.87	19.50	9,293
Dec 17 2024	19.85	0.03	0.15%	19.80	19.89	19.79	2,119
Dec 16 2024	19.82	-0.13	-0.65%	19.90	19.90	19.82	800
Dec 13 2024	19.95	-0.03	-0.15%	19.95	19.95	19.95	619
Dec 12 2024	19.98	-0.08	-0.40%	19.96	19.99	19.95	3,300
Dec 11 2024	20.06	0.05	0.25%	19.93	20.06	19.93	2,148
Dec 10 2024	20.01	-0.41	-2.01%	20.13	20.13	20.00	7,900
Dec 09 2024	20.42	0.58	2.92%	20.40	20.49	20.40	12,892
Dec 06 2024	19.84	0.11	0.56%	19.99	19.99	19.84	9,574
Dec 05 2024	19.73	0.06	0.31%	19.70	19.76	19.70	4,410
Dec 04 2024	19.67	0.02	0.10%	19.74	19.74	19.62	5,003
Dec 03 2024	19.65	0.17	0.87%	19.48	19.67	19.48	1,660
Dec 02 2024	19.48	0.10	0.52%	19.54	19.54	19.47	6,100
Nov 29 2024	19.38	0.06	0.31%	19.33	19.38	19.31	758
Nov 28 2024	19.32	-0.14	-0.72%	19.37	19.37	19.32	7,014
Nov 27 2024	19.46	-0.01	-0.05%	19.54	19.54	19.44	2,000
Nov 26 2024	19.47	-0.01	-0.05%	19.76	19.76	19.46	2,628
Nov 25 2024	19.48	0.08	0.41%	19.46	19.50	19.43	3,811
Nov 22 2024	19.40	0.05	0.26%	19.32	19.41	19.31	4,924
Nov 21 2024	19.35	-0.08	-0.41%	19.25	19.35	19.25	8,200
Nov 20 2024	19.43	0.01	0.05%	19.44	19.44	19.39	6,637
Nov 19 2024	19.42	-0.05	-0.26%	19.38	19.45	19.38	5,700
Nov 18 2024	19.47	0.07	0.36%	19.47	19.47	19.47	2,200
Nov 15 2024	19.40	0.01	0.05%	19.54	19.54	19.36	4,300
Nov 14 2024	19.39	0.00	0.00%	19.38	19.44	19.37	9,000
Nov 13 2024	19.39	-0.10	-0.51%	19.43	19.43	19.37	2,100
Nov 12 2024	19.49	-0.35	-1.76%	19.54	19.55	19.42	7,192
Nov 11 2024	19.84	-0.07	-0.35%	19.89	19.89	19.84	117
Nov 08 2024	19.91	-0.48	-2.35%	20.04	20.04	19.83	6,600
Nov 07 2024	20.39	0.27	1.34%	20.36	20.40	20.30	7,300
Nov 06 2024	20.12	-0.04	-0.20%	19.91	20.12	19.91	900
Nov 05 2024	20.16	0.17	0.85%	20.17	20.19	20.16	438
Nov 04 2024	19.99	0.03	0.15%	20.10	20.10	19.99	7,089
Nov 01 2024	19.96	0.11	0.55%	20.13	20.13	19.95	2,794
Oct 31 2024	19.85	-0.13	-0.65%	19.87	19.87	19.79	8,900
Oct 30 2024	19.98	-0.22	-1.09%	20.04	20.06	19.98	9,300
Oct 29 2024	20.20	-0.01	-0.05%	20.23	20.24	20.20	9,100
Oct 28 2024	20.21	0.07	0.35%	20.19	20.24	20.17	5,500
Oct 25 2024	20.14	0.05	0.25%	20.24	20.24	20.14	7,400
Oct 24 2024	20.09	-0.02	-0.10%	20.01	20.09	20.01	500
Oct 23 2024	20.11	-0.09	-0.45%	20.22	20.22	20.09	8,600
Oct 22 2024	20.20	-0.06	-0.30%	20.20	20.20	20.20	86
Oct 21 2024	20.26	-0.09	-0.44%	20.27	20.27	20.26	144
Oct 18 2024	20.35	0.38	1.90%	20.65	20.65	20.35	1,300
Oct 17 2024	19.97	-0.14	-0.70%	19.92	19.97	19.92	2,335
Oct 16 2024	20.11	0.07	0.35%	20.02	20.11	20.02	1,523
Oct 15 2024	20.04	-0.41	-2.00%	20.04	20.04	20.04	533
Oct 11 2024	20.45	0.16	0.79%	20.42	20.45	20.41	1,516
Oct 10 2024	20.29	0.09	0.45%	20.34	20.34	20.29	385
Oct 09 2024	20.20	0.00	0.00%	20.20	20.20	20.20	0
Oct 08 2024	20.20	-0.64	-3.07%	20.25	20.38	20.15	10,500
Oct 07 2024	20.84	0.31	1.51%	20.73	20.84	20.73	1,643
Oct 04 2024	20.53	0.26	1.28%	20.56	20.56	20.53	356

CI Emerging Markets Alph...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions