Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Emerging Markets Dividend Index ETF (EMV.B)
CI Emerging Markets Dividend Index ETF (EMV.B) Historical

EMV.B CI Emerging Markets Dividend Index ETF

30.10

-0.03 (-0.10%)

Dec 27 2024 - Closed

Delayed by 15 minutes

EMV.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	30.10	-0.14	-0.46%	30.13	30.13	30.10	173
Dec 24 2024	30.24	0.11	0.37%	30.22	30.24	30.22	700
Dec 23 2024	30.13	0.05	0.17%	30.13	30.14	30.10	1,873
Dec 20 2024	30.08	-0.03	-0.10%	29.90	30.15	29.90	1,912
Dec 19 2024	30.11	0.01	0.03%	30.12	30.15	30.11	2,600
Dec 18 2024	30.10	-0.32	-1.05%	30.45	30.45	30.10	2,670
Dec 17 2024	30.42	-0.06	-0.20%	30.35	30.42	30.26	340
Dec 16 2024	30.48	-0.09	-0.29%	30.57	30.57	30.48	422
Dec 13 2024	30.57	0.10	0.33%	30.53	30.57	30.53	400
Dec 12 2024	30.47	-0.15	-0.49%	30.54	30.54	30.41	200
Dec 11 2024	30.62	0.14	0.46%	30.56	30.64	30.56	1,004
Dec 10 2024	30.48	-0.42	-1.36%	30.50	30.50	30.48	700
Dec 09 2024	30.90	0.59	1.95%	30.69	31.02	30.69	2,215
Dec 06 2024	30.31	0.16	0.53%	30.31	30.31	30.31	83
Dec 05 2024	30.15	0.11	0.37%	30.24	30.24	30.15	2,355
Dec 04 2024	30.04	0.12	0.40%	29.98	30.24	29.98	3,260
Dec 03 2024	29.92	0.16	0.54%	29.79	29.98	29.79	8,610
Dec 02 2024	29.76	0.24	0.81%	29.73	29.81	29.69	2,600
Nov 29 2024	29.52	0.10	0.34%	29.47	30.01	29.47	4,742
Nov 28 2024	29.42	-0.09	-0.30%	29.42	29.42	29.42	315
Nov 27 2024	29.51	-0.20	-0.67%	29.65	29.65	29.48	1,818
Nov 26 2024	29.71	0.11	0.37%	29.81	29.91	29.71	4,440
Nov 25 2024	29.60	0.07	0.24%	29.61	29.63	29.60	675
Nov 22 2024	29.53	0.09	0.31%	29.46	29.53	29.44	8,026
Nov 21 2024	29.44	-0.01	-0.03%	29.45	29.45	29.44	600
Nov 20 2024	29.45	-0.09	-0.30%	29.42	29.45	29.42	200
Nov 19 2024	29.54	-0.11	-0.37%	29.39	29.59	29.39	829
Nov 18 2024	29.65	0.20	0.68%	29.60	29.65	29.60	3,302
Nov 15 2024	29.45	0.07	0.24%	29.44	29.47	29.44	1,000
Nov 14 2024	29.38	-0.01	-0.03%	29.42	29.44	29.38	409
Nov 13 2024	29.39	-0.12	-0.41%	29.33	29.41	29.33	1,700
Nov 12 2024	29.51	-0.39	-1.30%	29.54	29.54	29.51	564
Nov 11 2024	29.90	-0.19	-0.63%	29.88	29.90	29.88	232
Nov 08 2024	30.09	-0.54	-1.76%	30.07	30.09	30.03	1,400
Nov 07 2024	30.63	0.34	1.12%	30.61	30.63	30.60	300
Nov 06 2024	30.29	-0.02	-0.07%	30.30	30.30	30.29	500
Nov 05 2024	30.31	0.16	0.53%	30.32	30.35	30.31	1,726
Nov 04 2024	30.15	-0.02	-0.07%	30.29	30.29	30.15	600
Nov 01 2024	30.17	0.25	0.84%	30.25	30.25	30.17	300
Oct 31 2024	29.92	-0.15	-0.50%	29.98	29.98	29.92	3,232
Oct 30 2024	30.07	-0.28	-0.92%	30.19	30.19	30.05	1,325
Oct 29 2024	30.35	-0.01	-0.03%	30.35	30.38	30.35	1,064
Oct 28 2024	30.36	0.04	0.13%	30.41	30.42	30.36	1,000
Oct 25 2024	30.32	0.01	0.03%	30.29	30.32	30.28	797
Oct 24 2024	30.31	0.05	0.17%	30.24	30.31	30.24	900
Oct 23 2024	30.26	-0.22	-0.72%	30.20	30.26	30.20	500
Oct 22 2024	30.48	-0.16	-0.52%	30.53	30.53	30.44	900
Oct 21 2024	30.64	-0.33	-1.07%	30.76	30.76	30.64	2,600
Oct 18 2024	30.97	0.52	1.71%	31.20	31.21	30.97	1,509
Oct 17 2024	30.45	-0.22	-0.72%	30.40	30.45	30.40	700
Oct 16 2024	30.67	0.14	0.46%	30.69	30.69	30.64	200
Oct 15 2024	30.53	-0.28	-0.91%	30.83	30.83	30.53	1,047
Oct 11 2024	30.81	0.27	0.88%	30.81	30.81	30.81	0
Oct 10 2024	30.54	0.21	0.69%	30.59	30.59	30.54	100
Oct 09 2024	30.33	0.00	0.00%	30.33	30.33	30.33	0
Oct 08 2024	30.33	-0.68	-2.19%	30.34	30.34	30.25	704
Oct 07 2024	31.01	0.46	1.51%	30.92	31.01	30.92	100
Oct 04 2024	30.55	0.17	0.56%	30.45	30.55	30.45	101
Oct 03 2024	30.38	-0.50	-1.62%	30.41	30.45	30.38	1,218
Oct 02 2024	30.88	0.59	1.95%	30.88	30.88	30.88	43
Oct 01 2024	30.29	0.30	1.00%	30.29	30.29	30.29	0
Sep 30 2024	29.99	-0.81	-2.63%	30.14	30.14	29.99	1,001

CI Emerging Markets Divi...

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