Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI Emerging Markets Alpha ETF C$ Series (CIEM.TO)

19.30
+0.14
+(0.73%)
At close: 3:55:04 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.2319.3019.2319.3019.307,200
Apr 28, 202519.1019.1019.1019.1019.10200
Apr 25, 202519.2219.2219.2219.2219.22-
Apr 24, 202519.0319.0319.0319.0319.03-
Apr 23, 202519.1319.1719.0719.0719.071,800
Apr 22, 202518.7518.7518.7018.7318.732,500
Apr 21, 202518.4518.4518.4518.4518.45-
Apr 17, 202518.4918.4918.4918.4918.49500
Apr 16, 202518.4318.4318.4118.4118.41700
Apr 15, 202518.3818.3818.3818.3818.381,600
Apr 14, 202518.4618.4818.4618.4818.48700
Apr 11, 202517.8118.2217.8118.2218.229,300
Apr 10, 202517.7217.9717.7217.7817.7812,400
Apr 9, 202517.1418.0517.1018.0518.055,300
Apr 8, 202517.7317.8317.3417.3417.346,600
Apr 7, 202517.4317.9517.3617.5817.584,400
Apr 4, 202518.2818.2818.2818.2818.28200
Apr 3, 202519.8219.8219.8219.8219.82-
Apr 2, 202519.7619.7619.7619.7619.76-
Apr 1, 202519.8119.8119.8119.8119.81-
Mar 31, 202519.7319.8219.7319.8219.821,400
Mar 28, 202520.0220.0219.8619.8719.87900
Mar 27, 202520.3320.3320.2820.2820.28200
Mar 26, 202520.2720.2720.2720.2720.27-
Mar 25, 2025 0.038 Dividend
Mar 25, 202520.2520.3220.2320.3020.301,800
Mar 24, 202520.3120.3720.3120.3320.292,200
Mar 21, 202520.2020.2120.1720.1720.13900
Mar 20, 202520.3320.3420.3220.3220.28800
Mar 19, 202520.5720.5720.4420.5020.468,800
Mar 18, 202520.3320.4320.3320.4320.39500
Mar 17, 202520.2920.4620.2920.4620.422,400
Mar 14, 202520.2520.2520.1020.1620.124,300
Mar 13, 202519.6919.8319.6919.8319.793,900
Mar 12, 202519.7819.8019.7219.7819.749,100
Mar 11, 202519.7919.7919.6719.7619.723,900
Mar 10, 202519.8219.8219.5819.6319.5915,600
Mar 7, 202520.0420.1019.9720.1020.069,700
Mar 6, 202520.1920.1919.9419.9419.9015,800
Mar 5, 202520.0420.1920.0420.1920.153,100
Mar 4, 202519.5619.5919.4419.5919.555,600
Mar 3, 202519.9419.9419.6419.6419.606,600
Feb 28, 202519.6619.7119.5819.7119.671,500
Feb 27, 202520.1220.1220.1220.1220.081,000
Feb 26, 202520.4020.4020.1920.1920.152,800
Feb 25, 202520.0520.0519.8919.8919.853,400
Feb 24, 202520.0320.0619.8019.8419.809,400
Feb 21, 202520.3420.3420.2420.2520.21400
Feb 20, 202520.3320.3820.2420.2920.254,300
Feb 19, 202520.1520.1820.1220.1220.082,600
Feb 18, 202520.2220.2220.2220.2220.18700
Feb 14, 202520.0020.0019.9019.9319.894,700
Feb 13, 202519.8619.9019.7819.8619.821,300
Feb 12, 202519.8919.9119.8519.9119.874,500
Feb 11, 202519.9919.9919.9919.9919.95-
Feb 10, 202519.9619.9619.9519.9519.91300
Feb 7, 202520.0520.0519.7519.8019.765,200
Feb 6, 202519.8019.8019.8019.8019.76300
Feb 5, 202519.8219.8419.8219.8319.791,700
Feb 4, 202519.8719.8719.8719.8719.83-
Feb 3, 202519.9819.9819.9819.9819.94-
Jan 31, 202520.1420.1420.1420.1420.10-
Jan 30, 202519.7020.1219.7020.1220.08400
Jan 29, 202519.7619.7719.7219.7219.68300
Jan 28, 202519.5219.5219.5219.5219.48-
Jan 27, 202519.5119.5719.5119.5219.483,400
Jan 24, 202519.7319.8419.7219.8019.763,100
Jan 23, 202519.6319.7319.6219.7319.692,200
Jan 22, 202519.5919.7519.5919.7519.711,900
Jan 21, 202519.6719.6719.6019.6319.59400
Jan 20, 202519.3219.4119.3219.4119.373,100
Jan 17, 202519.6119.7219.6119.7219.687,100
Jan 16, 202519.4419.4419.4419.4419.40100
Jan 15, 202519.2719.3719.2619.3719.335,300
Jan 14, 202519.2519.2519.2519.2519.21200
Jan 13, 202518.9618.9718.9618.9718.93300
Jan 10, 202519.0619.2019.0219.1519.1118,500
Jan 9, 202519.4219.4319.4219.4319.391,000
Jan 8, 202519.2619.3819.2619.3819.345,600
Jan 7, 202519.4919.4919.4819.4819.441,400
Jan 6, 202519.5919.6819.5419.5619.528,300
Jan 3, 202519.4319.5719.4219.5719.534,400
Jan 2, 202519.3019.4119.2719.3719.338,000
Dec 31, 202419.2619.2819.2619.2819.242,000
Dec 30, 202419.2619.3019.2619.3019.261,100
Dec 27, 202419.4819.5019.4719.5019.461,200
Dec 24, 202419.5519.5919.5519.5919.551,500
Dec 23, 2024 0.065 Dividend
Dec 23, 202419.5119.5119.4619.4619.42400
Dec 20, 202419.4019.5619.4019.5319.436,300
Dec 19, 202419.5119.5319.4719.4719.371,400
Dec 18, 202419.8719.8719.5019.5119.419,300
Dec 17, 202419.8019.8919.7919.8219.722,100
Dec 16, 202419.9019.9019.8519.8519.75800
Dec 13, 202419.9519.9519.9519.9519.85600
Dec 12, 202419.9619.9919.9519.9819.883,300
Dec 11, 202419.9320.0419.9320.0419.942,100
Dec 10, 202420.1320.1320.0020.0219.927,900
Dec 9, 202420.4020.4920.4020.4620.3512,900
Dec 6, 202419.9919.9919.8419.8419.749,600
Dec 5, 202419.7019.7619.7019.7119.614,400
Dec 4, 202419.7419.7419.6219.6719.575,000
Dec 3, 202419.4819.6719.4819.6519.551,700
Dec 2, 202419.5419.5419.4719.4819.386,100
Nov 29, 202419.3319.3819.3119.3819.28800
Nov 28, 202419.3719.3719.3419.3519.257,000
Nov 27, 202419.5419.5419.4419.4619.362,000
Nov 26, 202419.7619.7619.4619.4619.362,600
Nov 25, 202419.4619.5019.4319.5019.403,800
Nov 22, 202419.3219.4119.3119.4119.314,900
Nov 21, 202419.2519.2819.2519.2819.188,200
Nov 20, 202419.4419.4419.3919.4319.336,600
Nov 19, 202419.3819.4519.3819.4219.325,700
Nov 18, 202419.4719.4719.4719.4719.372,200
Nov 15, 202419.5419.5419.3619.4019.304,300
Nov 14, 202419.3819.4419.3719.3919.299,000
Nov 13, 202419.4319.4319.3719.4019.302,100
Nov 12, 202419.5419.5519.4219.4919.397,200
Nov 11, 202419.8919.8919.8919.8919.79100
Nov 8, 202420.0420.0419.8319.8819.786,600
Nov 7, 202420.3620.4020.3020.3920.287,300
Nov 6, 202419.9120.1219.9120.1220.02900
Nov 5, 202420.1720.1920.1620.1620.06400
Nov 4, 202420.1020.1019.9919.9919.897,100
Nov 1, 202420.1320.1319.9519.9619.862,800
Oct 31, 202419.8719.8719.7919.8519.758,900
Oct 30, 202420.0420.0619.9920.0219.929,300
Oct 29, 202420.2320.2420.2020.2420.139,100
Oct 28, 202420.1920.2420.1720.2420.135,500
Oct 25, 202420.2420.2420.1420.1420.047,400
Oct 24, 202420.0120.0920.0120.0919.99500
Oct 23, 202420.2220.2220.0920.1120.018,600
Oct 22, 202420.2620.2620.2620.2620.15-
Oct 21, 202420.2720.2720.2720.2720.16100
Oct 18, 202420.6520.6520.3520.3520.241,300
Oct 17, 202419.9219.9819.9219.9719.872,300
Oct 16, 202420.0220.1120.0220.1120.011,500
Oct 15, 202420.0420.0420.0420.0419.94500
Oct 11, 202420.4220.4220.4120.4120.301,500
Oct 10, 202420.3420.3420.3420.3420.23400
Oct 9, 202420.0020.3620.0020.3620.2510,400
Oct 8, 202420.2520.3820.1520.1920.0910,500
Oct 7, 202420.7320.7620.7320.7620.651,600
Oct 4, 202420.5620.5620.5620.5620.45400
Oct 3, 202420.3020.3720.2620.2720.161,400
Oct 2, 202420.4720.6120.4120.6120.501,200
Oct 1, 202420.0220.0319.8819.8819.7812,200
Sep 30, 202420.2920.3019.8519.8519.7524,800
Sep 27, 202420.3120.3720.3020.3020.192,500
Sep 26, 202420.3120.4020.2720.3920.283,600
Sep 25, 202419.7819.7819.7119.7119.61200
Sep 24, 202419.9219.9219.9219.9219.82200
Sep 23, 2024 0.07 Dividend
Sep 23, 202419.4219.4219.4219.4219.32-
Sep 20, 202419.4819.4819.4219.4219.25900
Sep 19, 202419.4619.4919.4419.4919.321,800
Sep 18, 202419.2319.2319.1919.1919.023,500
Sep 17, 202419.4119.4119.2119.2119.048,300
Sep 16, 202419.2119.2119.2119.2119.04100
Sep 13, 202419.0619.2019.0619.2019.031,100
Sep 12, 202418.9019.1818.9019.1819.01100
Sep 11, 202418.8218.9118.7418.9018.733,300
Sep 10, 202418.7718.7718.7718.7718.61500
Sep 9, 202418.7718.8118.7718.8118.64400
Sep 6, 202418.5918.6218.5918.6218.461,700
Sep 5, 202418.8418.8418.8418.8418.67-
Sep 4, 202418.8618.8618.8418.8418.671,200
Sep 3, 202418.8818.8818.8318.8318.662,400
Aug 30, 202419.1919.2219.1919.2219.05600
Aug 29, 202419.2519.2519.2419.2419.07400
Aug 28, 202419.1719.1719.1719.1719.00500
Aug 27, 202419.2219.2219.1919.1919.022,300
Aug 26, 202419.2619.2619.1619.2119.045,100
Aug 23, 202419.4719.4719.4419.4419.279,500
Aug 22, 202419.3219.3619.3219.3619.19200
Aug 21, 202419.6019.6019.5719.5819.411,500
Aug 20, 202419.5719.5819.5719.5819.411,800
Aug 19, 202419.7419.7419.7419.7419.57-
Aug 16, 202419.6619.6919.6219.6919.525,300
Aug 15, 202419.2119.2119.2119.2119.04-
Aug 14, 202419.3619.3619.3619.3619.19-
Aug 13, 202419.1719.1719.1719.1719.00-
Aug 12, 202419.1319.2119.1319.2119.04700
Aug 9, 202419.0819.0819.0719.0718.90800
Aug 8, 202418.9818.9818.9818.9818.81100
Aug 7, 202418.5218.5218.5218.5218.36-
Aug 6, 202418.4518.5218.4518.5218.362,800
Aug 2, 202418.8318.8918.8318.8918.723,300
Aug 1, 202419.1419.1719.1419.1719.005,500
Jul 31, 202419.4419.4419.4419.4419.27600
Jul 30, 202419.0119.1019.0119.1018.94500
Jul 29, 202419.2219.2219.2219.2219.05500
Jul 26, 202419.3019.3019.3019.3019.13800
Jul 25, 202419.1519.1519.1519.1518.98700
Jul 24, 202419.3619.3719.2719.2819.115,400
Jul 23, 202419.5819.7319.5819.7219.55800
Jul 22, 202419.7019.7819.7019.7819.61600
Jul 19, 202419.5519.5519.5119.5119.34800
Jul 18, 202419.7119.7119.6019.6619.49900
Jul 17, 202419.8119.8419.8119.8419.67400
Jul 16, 202420.1320.1320.1320.1319.95200
Jul 15, 202420.1620.1620.1620.1619.98700
Jul 12, 202420.3320.3820.3320.3820.20400
Jul 11, 202420.1820.1920.1820.1920.01900
Jul 10, 202420.0320.0320.0320.0319.85100
Jul 9, 202419.9820.0019.9820.0019.822,700
Jul 8, 202419.8419.8419.8419.8419.67-
Jul 5, 202419.8319.8319.8319.8319.66200
Jul 4, 202419.8119.8119.8119.8119.64-
Jul 3, 202419.5319.5319.5319.5319.36400
Jul 2, 202419.5419.5419.5419.5419.374,100
Jun 28, 202419.5919.5919.4619.4919.321,100
Jun 27, 202419.4819.4819.4819.4819.31-
Jun 26, 202419.4919.4919.4919.4919.32100
Jun 25, 202419.4519.4519.3519.3819.211,900
Jun 24, 202419.4319.4319.4319.4319.26-
Jun 21, 202419.4719.4719.4719.4719.30400
Jun 20, 202419.6719.6719.4419.5319.361,600
Jun 19, 202419.5919.5919.5919.5919.42-
Jun 18, 202419.5819.5819.5819.5819.41100
Jun 17, 202419.4319.4319.4319.4319.261,300
Jun 14, 202419.2919.2919.2919.2919.12200
Jun 13, 202419.3319.3419.3319.3419.17600
Jun 12, 202419.3819.3919.3119.3119.141,000
Jun 11, 202419.1819.1819.1819.1819.01200
Jun 10, 202419.2719.2719.2719.2719.10500
Jun 7, 202419.2619.2619.2119.2119.04700
Jun 6, 202419.3219.3219.3219.3219.15-
Jun 5, 202419.3319.3319.3219.3219.15700
Jun 4, 202418.9018.9018.9018.9018.73100
Jun 3, 202419.0519.1519.0519.1018.931,600
May 31, 202419.2419.2419.2419.2419.07-
May 30, 202419.2219.2419.2119.2419.07600
May 29, 202419.3619.3619.3319.3319.161,100
May 28, 202419.5519.5519.5519.5519.38100
May 27, 202419.5419.5419.5419.5419.37-
May 24, 202419.5219.5219.5219.5219.351,100
May 23, 202419.6019.6019.5419.5419.373,100
May 22, 202419.5419.5419.5419.5419.37100
May 21, 202419.7219.7219.7219.7219.55-
May 17, 202419.7219.7219.7219.7219.55700
May 16, 202419.6419.6419.6419.6419.47-
May 15, 202419.6519.6519.6419.6419.476,300
May 14, 202419.4219.4219.4219.4219.25-
May 13, 202419.3219.3219.3219.3219.15-
May 10, 202419.2619.3219.2619.3219.15100
May 9, 202419.2219.2619.2219.2619.091,500
May 8, 202419.3419.3719.3419.3719.201,100
May 7, 202419.3119.3119.3119.3119.14-
May 6, 202419.3119.3119.3119.3119.141,100
May 3, 202419.3119.3719.3119.3719.201,200
May 2, 202418.8718.8718.8718.8718.70-
May 1, 202418.8518.9918.8518.9918.82800
Apr 30, 202418.9918.9918.9918.9918.82-
Apr 29, 202418.9118.9918.9118.9918.823,700

Related Tickers