Skip to main content
CIBC MSCI EAFE Equity Index ETF (TSX:CIEI)
Canada flag Canada · Delayed Price · Currency is CAD
28.94
+0.22 (0.77%)
At close: Dec 4, 2025

TSX:CIEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7128.7328.5128.5128.51-1.49%710
Dec 4, 202528.7728.9528.7728.9428.940.77%8,400
Dec 3, 202528.6928.7228.6628.7228.720.77%16,100
Dec 2, 202528.5128.6128.5028.5028.50-0.45%1,400
Dec 1, 202528.5928.6328.5928.6328.630.56%7,519
Nov 28, 202528.4228.6528.4228.4728.47-1.49%5,100
Nov 27, 202528.9528.9928.9028.9028.900.56%5,600
Nov 26, 202528.5428.7428.5328.7428.741.05%621
Nov 25, 202528.3828.4428.3828.4428.440.82%15,000
Nov 24, 202528.2228.2428.0428.2128.210.39%14,707
Nov 21, 202527.8728.2227.8728.1028.100.50%11,000
Nov 20, 202528.2828.2827.9427.9627.96-0.11%26,429
Nov 19, 202528.0328.0527.9227.9927.99-0.29%6,350
Nov 18, 202528.0428.1628.0328.0728.07-1.54%32,000
Nov 17, 202528.8128.8428.5128.5128.51-1.86%788
Nov 14, 202528.8529.0528.7329.0529.05-0.51%940
Nov 13, 202528.9529.2128.9529.2029.200.90%9,325
Nov 12, 202528.9829.1628.9428.9428.94-0.52%718
Nov 11, 202528.9529.0928.9529.0929.091.57%1,200
Nov 10, 202528.6528.6628.6428.6428.640.10%2,000
Nov 7, 202528.5228.6228.3128.6128.61-0.31%1,348
Nov 6, 202528.7028.7028.7028.7028.70-0.03%200
Nov 5, 202528.5728.7128.5728.7128.710.74%406
Nov 4, 202528.4228.5028.4228.5028.500.18%1,215
Nov 3, 202528.6828.7028.4528.4528.45-0.97%4,000
Oct 31, 202528.6628.7328.6328.7328.73-0.28%1,300
Oct 30, 202528.6128.8128.4828.8128.810.42%12,367
Oct 29, 202528.6928.7228.6928.6928.69-0.17%1,900
Oct 28, 202528.8328.8528.7428.7428.74-0.31%6,400
Oct 27, 202528.8328.8328.8328.8328.830.24%100
Oct 24, 202528.7628.7628.7628.7628.760.21%370
Oct 23, 202528.6128.7028.6128.7028.700.42%1,200
Oct 22, 202528.4528.6728.4528.5828.58-0.45%2,200
Oct 21, 202528.7728.7728.6728.7128.71-0.42%3,260
Oct 20, 202528.8328.8328.8328.8328.831.05%100
Oct 17, 202528.2928.5328.2928.5328.530.42%677
Oct 16, 202528.4728.5328.4128.4128.410.07%802
Oct 15, 202528.3728.3928.3728.3928.391.32%22,900
Oct 14, 202528.0228.0228.0228.0228.02-0.95%401
Oct 10, 202528.2728.2928.2728.2928.29-0.46%2,222
Oct 9, 202528.4528.5728.3728.4228.42-0.18%9,735
Oct 8, 202528.4828.4928.4728.4728.470.28%1,000
Oct 7, 202528.4428.4928.3928.3928.39-0.91%2,258
Oct 6, 202528.6328.6628.6328.6528.650.92%4,425
Oct 2, 202528.4128.4128.1428.3928.390.18%6,500
Oct 1, 202528.1628.3428.1528.3428.340.89%1,801
Sep 30, 202528.0928.0928.0928.0928.091.63%175
Sep 29, 202527.8027.8227.6427.6427.64-1.14%1,979
Sep 26, 202527.9528.0827.9527.9627.740.61%9,520
Sep 25, 202527.8427.9527.7727.7927.57-0.07%13,670
Sep 24, 202527.9828.0027.8127.8127.59-0.57%4,200
Sep 23, 202528.0428.0427.9127.9727.74-0.25%1,545
Sep 22, 202527.8428.0427.8228.0427.810.94%8,801
Sep 19, 202528.1128.1127.7327.7827.560.11%17,339
Sep 18, 202527.8827.9327.7527.7527.53-0.39%10,300
Sep 17, 202527.7127.8927.7127.8627.64-0.11%11,900
Sep 16, 202527.8427.9027.8427.8927.67-0.50%7,700
Sep 15, 202528.1428.1427.8628.0327.800.18%2,112
Sep 12, 202527.9427.9827.9427.9827.75-1,705
Sep 11, 202527.8928.2827.8927.9827.750.50%1,645
Sep 10, 202527.8227.8427.8227.8427.620.25%2,900
Sep 9, 202527.7227.7727.7227.7727.55-0.04%700
Sep 8, 202527.7927.7927.6327.7827.560.40%1,600
Sep 5, 202527.6427.7027.6427.6727.450.80%10,800
Sep 4, 202527.3927.4527.3927.4527.231.10%16,700
Sep 3, 202527.1527.1527.1527.1526.93-100
Sep 2, 202527.1327.1527.1327.1526.93-0.69%12,500
Aug 29, 202527.3227.3527.3227.3427.12-0.58%2,897
Aug 28, 202527.4927.5127.4927.5027.28-20,049
Aug 27, 202527.4027.5327.4027.5027.28-0.29%9,024
Aug 26, 202527.6027.6127.5727.5827.36-0.43%400
Aug 25, 202527.7127.7127.6027.7027.48-0.89%1,024
Aug 22, 202527.9927.9927.7927.9527.730.61%7,800
Aug 21, 202527.7527.7827.7527.7827.560.43%10,400
Aug 20, 202527.6627.6627.6627.6627.44-0.50%200
Aug 19, 202527.7927.8027.7927.8027.581.16%704
Aug 18, 202527.4927.4927.4827.4827.26-0.61%400
Aug 15, 202527.4227.6527.4227.6527.430.84%420
Aug 14, 202527.4027.4227.3227.4227.200.59%1,000
Aug 13, 202527.3827.4627.2627.2627.040.29%8,100
Aug 12, 202527.1427.1827.1427.1826.960.97%1,100
Aug 11, 202526.7426.9226.7426.9226.700.49%4,311
Aug 8, 202526.8326.8326.7926.7926.57-0.04%3,650
Aug 7, 202526.7926.8026.7926.8026.580.79%201
Aug 6, 202526.5726.5926.5626.5926.380.42%11,400
Aug 5, 202526.2626.4826.2426.4826.270.84%5,501
Aug 1, 202526.2026.2926.2026.2626.05-1.13%1,000
Jul 31, 202526.4526.5626.4426.5626.350.38%6,296
Jul 30, 202526.6326.6326.4626.4626.25-0.64%306
Jul 29, 202526.6126.6326.6126.6326.42-0.26%5,405
Jul 28, 202526.8726.8726.7026.7026.49-0.71%328
Jul 25, 202526.8926.8926.8926.8926.67-0.55%200
Jul 24, 202527.0427.0426.9227.0426.82-0.04%2,800
Jul 23, 202526.6727.0526.6727.0526.832.58%2,200
Jul 22, 202526.3826.3826.2626.3726.16-1.05%700
Jul 21, 202526.3726.7726.3726.6526.440.83%2,975
Jul 18, 202526.4026.4326.4026.4326.221.19%7,700
Jul 16, 202526.1826.2226.1226.1225.910.50%9,100
Jul 15, 202526.1926.1925.9925.9925.78-1.22%6,500
Jul 14, 202526.4426.4626.3126.3126.10-0.42%1,301