CIBC MSCI EAFE Equity Index ETF (TSX:CIEI)
Canada
· Delayed Price · Currency is CAD 28.81
-0.28 (-0.96%)
Mar 9, 2026, 2:41 PM EST
TSX:CIEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.56 | 28.88 | 28.48 | 28.85 | - | -0.83% | 10,600 |
| Mar 6, 2026 | 29.01 | 29.48 | 28.97 | 29.09 | 29.09 | -1.32% | 20,225 |
| Mar 5, 2026 | 29.64 | 29.65 | 29.38 | 29.48 | 29.48 | -1.50% | 11,604 |
| Mar 4, 2026 | 29.83 | 29.93 | 29.81 | 29.93 | 29.93 | 0.17% | 15,160 |
| Mar 3, 2026 | 29.73 | 29.96 | 29.48 | 29.88 | 29.88 | -3.36% | 21,576 |
| Mar 2, 2026 | 30.76 | 30.93 | 30.75 | 30.92 | 30.92 | -1.25% | 4,716 |
| Feb 27, 2026 | 31.36 | 31.37 | 31.31 | 31.31 | 31.31 | 0.03% | 10,168 |
| Feb 26, 2026 | 31.27 | 31.30 | 31.27 | 31.30 | 31.30 | 0.13% | 2,304 |
| Feb 25, 2026 | 31.21 | 31.26 | 31.21 | 31.26 | 31.26 | 0.39% | 13,201 |
| Feb 24, 2026 | 31.01 | 31.18 | 31.01 | 31.14 | 31.14 | 0.13% | 15,810 |
| Feb 23, 2026 | 31.22 | 31.23 | 31.09 | 31.10 | 31.10 | -0.29% | 19,659 |
| Feb 20, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.84% | 300 |
| Feb 19, 2026 | 30.99 | 30.99 | 30.88 | 30.93 | 30.93 | -0.67% | 19,223 |
| Feb 18, 2026 | 31.06 | 31.14 | 31.05 | 31.14 | 31.14 | 0.91% | 5,100 |
| Feb 17, 2026 | 30.70 | 30.86 | 30.70 | 30.86 | 30.86 | 0.26% | 1,538 |
| Feb 13, 2026 | 30.75 | 30.82 | 30.75 | 30.78 | 30.78 | -0.16% | 590 |
| Feb 12, 2026 | 31.06 | 31.06 | 30.83 | 30.83 | 30.83 | -0.39% | 22,334 |
| Feb 11, 2026 | 30.82 | 30.95 | 30.82 | 30.95 | 30.95 | 0.85% | 13,300 |
| Feb 10, 2026 | 30.68 | 30.74 | 30.68 | 30.69 | 30.69 | 0.03% | 5,674 |
| Feb 9, 2026 | 30.55 | 30.69 | 30.55 | 30.68 | 30.68 | 1.79% | 2,829 |
| Feb 6, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.80% | 2,452 |
| Feb 5, 2026 | 30.04 | 30.04 | 29.87 | 29.90 | 29.90 | -0.86% | 10,604 |
| Feb 4, 2026 | 30.42 | 30.44 | 30.16 | 30.16 | 30.16 | 0.63% | 23,137 |
| Feb 3, 2026 | 30.12 | 30.18 | 29.97 | 29.97 | 29.97 | -0.60% | 26,260 |
| Feb 2, 2026 | 29.97 | 30.20 | 29.97 | 30.15 | 30.15 | 0.94% | 41,039 |
| Jan 30, 2026 | 29.80 | 29.87 | 29.75 | 29.87 | 29.87 | 0.23% | 18,669 |
| Jan 29, 2026 | 29.93 | 29.93 | 29.60 | 29.80 | 29.80 | 0.03% | 45,000 |
| Jan 28, 2026 | 29.83 | 29.84 | 29.79 | 29.79 | 29.79 | -1.36% | 2,000 |
| Jan 27, 2026 | 30.22 | 30.22 | 30.13 | 30.20 | 30.20 | 0.60% | 40,200 |
| Jan 26, 2026 | 29.95 | 30.02 | 29.87 | 30.02 | 30.02 | 0.74% | 12,308 |
| Jan 23, 2026 | 29.67 | 29.80 | 29.66 | 29.80 | 29.80 | -0.13% | 19,700 |
| Jan 22, 2026 | 29.82 | 29.89 | 29.77 | 29.84 | 29.84 | 0.30% | 46,712 |
| Jan 21, 2026 | 29.58 | 29.76 | 29.51 | 29.75 | 29.75 | 0.81% | 29,916 |
| Jan 20, 2026 | 29.60 | 29.64 | 29.50 | 29.51 | 29.51 | -1.27% | 5,805 |
| Jan 19, 2026 | 29.85 | 29.89 | 29.85 | 29.89 | 29.89 | -0.57% | 1,407 |
| Jan 16, 2026 | 30.00 | 30.06 | 30.00 | 30.06 | 30.06 | 0.27% | 5,802 |
| Jan 15, 2026 | 30.07 | 30.08 | 29.98 | 29.98 | 29.98 | 0.07% | 4,235 |
| Jan 14, 2026 | 29.98 | 30.00 | 29.89 | 29.96 | 29.96 | 0.64% | 13,309 |
| Jan 13, 2026 | 29.88 | 29.88 | 29.77 | 29.77 | 29.77 | -0.37% | 8,120 |
| Jan 12, 2026 | 29.94 | 29.94 | 29.76 | 29.88 | 29.88 | 0.37% | 157,132 |
| Jan 9, 2026 | 29.59 | 29.77 | 29.59 | 29.77 | 29.77 | 1.02% | 358,000 |
| Jan 8, 2026 | 29.36 | 29.47 | 29.36 | 29.47 | 29.47 | -0.10% | 37,644 |
| Jan 7, 2026 | 29.56 | 29.56 | 29.47 | 29.50 | 29.50 | -0.24% | 6,908 |
| Jan 6, 2026 | 29.58 | 29.59 | 29.56 | 29.57 | 29.57 | 1.20% | 6,000 |
| Jan 5, 2026 | 29.11 | 29.38 | 29.11 | 29.22 | 29.22 | 0.83% | 38,595 |
| Jan 2, 2026 | 28.91 | 28.98 | 28.91 | 28.98 | 28.98 | 1.26% | 23,484 |
| Dec 31, 2025 | 28.49 | 28.73 | 28.46 | 28.62 | 28.62 | -1.28% | 8,906 |
| Dec 30, 2025 | 28.97 | 29.00 | 28.97 | 28.99 | 28.79 | 0.42% | 16,400 |
| Dec 29, 2025 | 28.98 | 28.98 | 28.87 | 28.87 | 28.67 | -0.38% | 1,109 |
| Dec 24, 2025 | 28.93 | 28.98 | 28.93 | 28.98 | 28.78 | 0.17% | 10,000 |
| Dec 23, 2025 | 28.95 | 29.00 | 28.93 | 28.93 | 28.73 | 0.21% | 2,981 |
| Dec 22, 2025 | 28.83 | 28.87 | 28.70 | 28.87 | 28.67 | 0.31% | 2,605 |
| Dec 19, 2025 | 28.68 | 28.80 | 28.68 | 28.78 | 28.58 | 0.74% | 11,604 |
| Dec 18, 2025 | 28.59 | 28.62 | 28.57 | 28.57 | 28.37 | 0.49% | 3,900 |
| Dec 17, 2025 | 28.59 | 28.62 | 28.43 | 28.43 | 28.23 | 0.04% | 13,700 |
| Dec 16, 2025 | 28.59 | 28.61 | 28.42 | 28.42 | 28.22 | -1.32% | 650 |
| Dec 15, 2025 | 28.68 | 28.87 | 28.68 | 28.80 | 28.60 | 0.56% | 798 |
| Dec 12, 2025 | 28.73 | 28.75 | 28.64 | 28.64 | 28.44 | -0.56% | 2,200 |
| Dec 11, 2025 | 28.72 | 28.80 | 28.62 | 28.80 | 28.60 | 0.77% | 12,250 |
| Dec 10, 2025 | 28.55 | 28.58 | 28.55 | 28.58 | 28.38 | 0.04% | 4,900 |
| Dec 9, 2025 | 28.54 | 28.57 | 28.54 | 28.57 | 28.37 | - | 934 |
| Dec 8, 2025 | 28.57 | 28.57 | 28.48 | 28.57 | 28.37 | 0.21% | 6,450 |
| Dec 5, 2025 | 28.71 | 28.73 | 28.51 | 28.51 | 28.31 | -1.49% | 710 |
| Dec 4, 2025 | 28.77 | 28.95 | 28.77 | 28.94 | 28.74 | 0.77% | 8,400 |
| Dec 3, 2025 | 28.69 | 28.72 | 28.66 | 28.72 | 28.52 | 0.77% | 16,100 |
| Dec 2, 2025 | 28.51 | 28.61 | 28.50 | 28.50 | 28.30 | -0.45% | 1,400 |
| Dec 1, 2025 | 28.59 | 28.63 | 28.59 | 28.63 | 28.43 | 0.56% | 7,519 |
| Nov 28, 2025 | 28.42 | 28.65 | 28.42 | 28.47 | 28.27 | -1.49% | 5,100 |
| Nov 27, 2025 | 28.95 | 28.99 | 28.90 | 28.90 | 28.70 | 0.56% | 5,600 |
| Nov 26, 2025 | 28.54 | 28.74 | 28.53 | 28.74 | 28.54 | 1.05% | 621 |
| Nov 25, 2025 | 28.38 | 28.44 | 28.38 | 28.44 | 28.24 | 0.82% | 15,000 |
| Nov 24, 2025 | 28.22 | 28.24 | 28.04 | 28.21 | 28.02 | 0.39% | 14,707 |
| Nov 21, 2025 | 27.87 | 28.22 | 27.87 | 28.10 | 27.91 | 0.50% | 11,000 |
| Nov 20, 2025 | 28.28 | 28.28 | 27.94 | 27.96 | 27.77 | -0.11% | 26,429 |
| Nov 19, 2025 | 28.03 | 28.05 | 27.92 | 27.99 | 27.80 | -0.29% | 6,350 |
| Nov 18, 2025 | 28.04 | 28.16 | 28.03 | 28.07 | 27.88 | -1.54% | 32,000 |
| Nov 17, 2025 | 28.81 | 28.84 | 28.51 | 28.51 | 28.31 | -1.86% | 788 |
| Nov 14, 2025 | 28.85 | 29.05 | 28.73 | 29.05 | 28.85 | -0.51% | 940 |
| Nov 13, 2025 | 28.95 | 29.21 | 28.95 | 29.20 | 29.00 | 0.90% | 9,325 |
| Nov 12, 2025 | 28.98 | 29.16 | 28.94 | 28.94 | 28.74 | -0.52% | 718 |
| Nov 11, 2025 | 28.95 | 29.09 | 28.95 | 29.09 | 28.89 | 1.57% | 1,200 |
| Nov 10, 2025 | 28.65 | 28.66 | 28.64 | 28.64 | 28.44 | 0.10% | 2,000 |
| Nov 7, 2025 | 28.52 | 28.62 | 28.31 | 28.61 | 28.41 | -0.31% | 1,348 |
| Nov 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.50 | -0.03% | 200 |
| Nov 5, 2025 | 28.57 | 28.71 | 28.57 | 28.71 | 28.51 | 0.74% | 406 |
| Nov 4, 2025 | 28.42 | 28.50 | 28.42 | 28.50 | 28.30 | 0.18% | 1,215 |
| Nov 3, 2025 | 28.68 | 28.70 | 28.45 | 28.45 | 28.25 | -0.97% | 4,000 |
| Oct 31, 2025 | 28.66 | 28.73 | 28.63 | 28.73 | 28.53 | -0.28% | 1,300 |
| Oct 30, 2025 | 28.61 | 28.81 | 28.48 | 28.81 | 28.61 | 0.42% | 12,367 |
| Oct 29, 2025 | 28.69 | 28.72 | 28.69 | 28.69 | 28.49 | -0.17% | 1,900 |
| Oct 28, 2025 | 28.83 | 28.85 | 28.74 | 28.74 | 28.54 | -0.31% | 6,400 |
| Oct 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | 0.24% | 100 |
| Oct 24, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.56 | 0.21% | 370 |
| Oct 23, 2025 | 28.61 | 28.70 | 28.61 | 28.70 | 28.50 | 0.42% | 1,200 |
| Oct 22, 2025 | 28.45 | 28.67 | 28.45 | 28.58 | 28.38 | -0.45% | 2,200 |
| Oct 21, 2025 | 28.77 | 28.77 | 28.67 | 28.71 | 28.51 | -0.42% | 3,260 |
| Oct 20, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.63 | 1.05% | 100 |
| Oct 17, 2025 | 28.29 | 28.53 | 28.29 | 28.53 | 28.33 | 0.42% | 677 |
| Oct 16, 2025 | 28.47 | 28.53 | 28.41 | 28.41 | 28.21 | 0.07% | 802 |
| Oct 15, 2025 | 28.37 | 28.39 | 28.37 | 28.39 | 28.19 | 1.32% | 22,900 |