CIBC MSCI Canada Equity Index ETF (TSX:CCEI)
Canada
· Delayed Price · Currency is CAD 34.08
-0.21 (-0.61%)
At close: Dec 5, 2025
TSX:CCEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.15 | 34.15 | 34.08 | 34.08 | 34.08 | -0.61% | 1,014 |
| Dec 4, 2025 | 34.10 | 34.33 | 34.10 | 34.29 | 34.29 | 0.97% | 5,001 |
| Dec 3, 2025 | 33.91 | 33.98 | 33.85 | 33.96 | 33.96 | 0.47% | 3,786 |
| Dec 2, 2025 | 33.71 | 33.80 | 33.71 | 33.80 | 33.80 | -0.41% | 4,263 |
| Dec 1, 2025 | 34.00 | 34.07 | 33.87 | 33.94 | 33.94 | -0.47% | 3,980 |
| Nov 28, 2025 | 34.04 | 34.20 | 34.04 | 34.10 | 34.10 | 0.38% | 6,403 |
| Nov 27, 2025 | 34.25 | 34.25 | 33.95 | 33.97 | 33.97 | 0.15% | 1,023 |
| Nov 26, 2025 | 33.86 | 33.96 | 33.86 | 33.92 | 33.92 | 0.95% | 5,144 |
| Nov 25, 2025 | 33.34 | 33.60 | 33.34 | 33.60 | 33.60 | 1.11% | 1,301 |
| Nov 24, 2025 | 32.85 | 33.23 | 32.85 | 33.23 | 33.23 | 1.40% | 1,625 |
| Nov 21, 2025 | 32.51 | 32.77 | 32.43 | 32.77 | 32.77 | 0.96% | 22,807 |
| Nov 20, 2025 | 33.29 | 33.29 | 32.46 | 32.46 | 32.46 | -1.07% | 14,052 |
| Nov 19, 2025 | 32.91 | 32.91 | 32.71 | 32.81 | 32.81 | 0.15% | 2,805 |
| Nov 18, 2025 | 32.42 | 32.76 | 32.42 | 32.76 | 32.76 | 0.24% | 15,439 |
| Nov 17, 2025 | 32.82 | 33.00 | 32.65 | 32.68 | 32.68 | -0.88% | 3,826 |
| Nov 14, 2025 | 32.49 | 32.99 | 32.49 | 32.97 | 32.97 | 0.24% | 1,409 |
| Nov 13, 2025 | 33.26 | 33.26 | 32.84 | 32.89 | 32.89 | -1.85% | 3,129 |
| Nov 12, 2025 | 33.32 | 33.55 | 33.32 | 33.51 | 33.51 | 1.42% | 3,040 |
| Nov 11, 2025 | 32.96 | 33.06 | 32.94 | 33.04 | 33.04 | 0.15% | 2,703 |
| Nov 10, 2025 | 32.81 | 32.99 | 32.79 | 32.99 | 32.99 | 1.73% | 4,940 |
| Nov 7, 2025 | 32.35 | 32.46 | 32.07 | 32.43 | 32.43 | -0.25% | 2,636 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.48 | 32.51 | 32.51 | -0.67% | 2,829 |
| Nov 5, 2025 | 32.61 | 32.73 | 32.61 | 32.73 | 32.73 | 1.11% | 1,400 |
| Nov 4, 2025 | 32.67 | 32.67 | 32.36 | 32.37 | 32.37 | -1.64% | 4,951 |
| Nov 3, 2025 | 33.04 | 33.04 | 32.72 | 32.91 | 32.91 | - | 3,319 |
| Oct 31, 2025 | 32.84 | 32.96 | 32.83 | 32.91 | 32.91 | 0.37% | 1,500 |
| Oct 30, 2025 | 32.87 | 32.92 | 32.73 | 32.79 | 32.79 | 0.18% | 7,721 |
| Oct 29, 2025 | 32.92 | 32.93 | 32.73 | 32.73 | 32.73 | -0.94% | 426 |
| Oct 28, 2025 | 32.98 | 33.12 | 32.98 | 33.04 | 33.04 | 0.64% | 6,614 |
| Oct 27, 2025 | 33.04 | 33.04 | 32.83 | 32.83 | 32.83 | -0.39% | 1,455 |
| Oct 24, 2025 | 32.89 | 32.99 | 32.89 | 32.96 | 32.96 | 0.37% | 5,528 |
| Oct 23, 2025 | 32.80 | 32.84 | 32.80 | 32.84 | 32.84 | 0.77% | 5,315 |
| Oct 22, 2025 | 32.40 | 32.59 | 32.32 | 32.59 | 32.59 | 0.28% | 11,233 |
| Oct 21, 2025 | 32.69 | 32.69 | 32.42 | 32.50 | 32.50 | -1.66% | 5,212 |
| Oct 20, 2025 | 32.94 | 33.08 | 32.94 | 33.05 | 33.05 | 0.98% | 25,700 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.67 | 32.73 | 32.73 | -0.91% | 2,503 |
| Oct 16, 2025 | 33.41 | 33.41 | 33.03 | 33.03 | 33.03 | -0.78% | 1,882 |
| Oct 15, 2025 | 33.40 | 33.42 | 33.21 | 33.29 | 33.29 | 0.85% | 4,601 |
| Oct 14, 2025 | 32.57 | 33.04 | 32.57 | 33.01 | 33.01 | 1.66% | 1,140 |
| Oct 10, 2025 | 32.96 | 32.96 | 32.46 | 32.47 | 32.47 | -1.28% | 61,479 |
| Oct 9, 2025 | 33.23 | 33.23 | 32.84 | 32.89 | 32.89 | -0.63% | 3,869 |
| Oct 8, 2025 | 33.00 | 33.10 | 32.95 | 33.10 | 33.10 | 0.39% | 4,405 |
| Oct 7, 2025 | 33.26 | 33.26 | 32.97 | 32.97 | 32.97 | -0.99% | 1,986 |
| Oct 6, 2025 | 33.41 | 33.41 | 33.12 | 33.30 | 33.30 | 0.54% | 2,766 |
| Oct 3, 2025 | 32.81 | 33.12 | 32.79 | 33.12 | 33.12 | 1.13% | 7,688 |
| Oct 2, 2025 | 32.63 | 32.76 | 32.55 | 32.75 | 32.75 | 0.03% | 2,016 |
| Oct 1, 2025 | 32.61 | 32.76 | 32.61 | 32.74 | 32.74 | 0.77% | 4,207 |
| Sep 30, 2025 | 32.49 | 32.62 | 32.49 | 32.49 | 32.49 | -0.34% | 617 |
| Sep 29, 2025 | 32.53 | 32.61 | 32.43 | 32.60 | 32.60 | 0.34% | 7,402 |
| Sep 26, 2025 | 32.54 | 32.54 | 32.49 | 32.49 | 32.28 | -0.03% | 280 |
| Sep 25, 2025 | 32.36 | 32.50 | 32.35 | 32.50 | 32.29 | -0.06% | 777 |
| Sep 24, 2025 | 32.59 | 32.63 | 32.52 | 32.52 | 32.31 | -0.12% | 3,137 |
| Sep 23, 2025 | 32.79 | 32.83 | 32.56 | 32.56 | 32.35 | -0.46% | 2,697 |
| Sep 22, 2025 | 32.60 | 32.73 | 32.53 | 32.71 | 32.50 | 0.68% | 3,222 |
| Sep 19, 2025 | 32.50 | 32.50 | 32.31 | 32.49 | 32.28 | 0.99% | 3,784 |
| Sep 18, 2025 | 32.15 | 32.17 | 32.05 | 32.17 | 31.97 | 0.44% | 3,420 |
| Sep 17, 2025 | 32.13 | 32.13 | 31.99 | 32.03 | 31.83 | 0.06% | 8,628 |
| Sep 16, 2025 | 32.05 | 32.05 | 31.95 | 32.01 | 31.81 | -0.22% | 7,354 |
| Sep 15, 2025 | 32.05 | 32.09 | 31.91 | 32.08 | 31.88 | 0.28% | 39,195 |
| Sep 12, 2025 | 32.12 | 32.12 | 31.94 | 31.99 | 31.79 | -0.22% | 1,580 |
| Sep 11, 2025 | 31.99 | 32.08 | 31.99 | 32.06 | 31.86 | 0.69% | 4,246 |
| Sep 10, 2025 | 31.81 | 31.89 | 31.77 | 31.84 | 31.64 | 0.41% | 7,850 |
| Sep 9, 2025 | 31.72 | 31.78 | 31.64 | 31.71 | 31.51 | 0.28% | 4,500 |
| Sep 8, 2025 | 31.63 | 31.70 | 31.57 | 31.62 | 31.42 | -0.22% | 1,028 |
| Sep 5, 2025 | 31.60 | 31.69 | 31.55 | 31.69 | 31.49 | 0.44% | 2,491 |
| Sep 4, 2025 | 31.45 | 31.55 | 31.45 | 31.55 | 31.35 | 0.57% | 2,443 |
| Sep 3, 2025 | 31.37 | 31.37 | 31.25 | 31.37 | 31.17 | 0.77% | 600 |
| Sep 2, 2025 | 31.09 | 31.14 | 31.03 | 31.13 | 30.93 | -0.06% | 5,946 |
| Aug 29, 2025 | 31.09 | 31.20 | 30.99 | 31.15 | 30.95 | 0.42% | 5,551 |
| Aug 28, 2025 | 30.89 | 31.02 | 30.89 | 31.02 | 30.82 | -0.06% | 2,228 |
| Aug 27, 2025 | 31.01 | 31.04 | 30.99 | 31.04 | 30.84 | 0.98% | 463 |
| Aug 25, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.54 | -0.55% | 548 |
| Aug 22, 2025 | 30.89 | 30.91 | 30.89 | 30.91 | 30.71 | 1.15% | 4,601 |
| Aug 21, 2025 | 30.49 | 30.56 | 30.49 | 30.56 | 30.37 | 0.36% | 1,600 |
| Aug 20, 2025 | 30.46 | 30.46 | 30.35 | 30.45 | 30.26 | 0.26% | 6,158 |
| Aug 19, 2025 | 30.51 | 30.51 | 30.36 | 30.37 | 30.18 | -0.10% | 5,723 |
| Aug 18, 2025 | 30.41 | 30.41 | 30.40 | 30.40 | 30.21 | -0.03% | 717 |
| Aug 15, 2025 | 30.46 | 30.46 | 30.36 | 30.41 | 30.22 | -0.03% | 5,667 |
| Aug 14, 2025 | 30.34 | 30.42 | 30.32 | 30.42 | 30.23 | -0.23% | 742 |
| Aug 13, 2025 | 30.54 | 30.54 | 30.43 | 30.49 | 30.30 | 0.23% | 1,930 |
| Aug 12, 2025 | 30.44 | 30.44 | 30.42 | 30.42 | 30.23 | 0.46% | 1,300 |
| Aug 11, 2025 | 30.17 | 30.36 | 30.17 | 30.28 | 30.09 | 0.17% | 802 |
| Aug 8, 2025 | 30.37 | 30.37 | 30.23 | 30.23 | 30.04 | -0.13% | 1,711 |
| Aug 7, 2025 | 30.36 | 30.36 | 30.19 | 30.27 | 30.08 | -0.43% | 1,105 |
| Aug 6, 2025 | 30.41 | 30.46 | 30.30 | 30.40 | 30.21 | 1.33% | 13,401 |
| Aug 5, 2025 | 29.92 | 30.00 | 29.87 | 30.00 | 29.81 | 1.83% | 24,028 |
| Aug 1, 2025 | 29.45 | 29.48 | 29.37 | 29.46 | 29.27 | -0.74% | 13,940 |
| Jul 31, 2025 | 29.80 | 29.94 | 29.68 | 29.68 | 29.49 | -0.40% | 4,126 |
| Jul 30, 2025 | 29.99 | 29.99 | 29.74 | 29.80 | 29.61 | -0.37% | 2,263 |
| Jul 29, 2025 | 29.89 | 29.94 | 29.89 | 29.91 | 29.72 | 0.23% | 3,532 |
| Jul 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.65 | -0.23% | 395 |
| Jul 25, 2025 | 29.77 | 29.91 | 29.77 | 29.91 | 29.72 | 0.30% | 441 |
| Jul 24, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.63 | - | 400 |
| Jul 23, 2025 | 29.86 | 29.86 | 29.82 | 29.82 | 29.63 | 0.13% | 3,710 |
| Jul 22, 2025 | 29.81 | 29.81 | 29.78 | 29.78 | 29.59 | 0.17% | 5,022 |
| Jul 21, 2025 | 29.82 | 29.82 | 29.71 | 29.73 | 29.54 | - | 9,009 |
| Jul 18, 2025 | 29.85 | 29.85 | 29.71 | 29.73 | 29.54 | -0.20% | 5,974 |
| Jul 17, 2025 | 29.64 | 29.82 | 29.64 | 29.79 | 29.60 | 1.09% | 24,440 |
| Jul 16, 2025 | 29.46 | 29.47 | 29.46 | 29.47 | 29.28 | 0.07% | 200 |
| Jul 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.26 | -0.44% | 100 |