Skip to main content
CIBC MSCI EAFE Equity Index ETF (TSX:CIEI)
Canada flag Canada · Delayed Price · Currency is CAD
29.94
-0.10 (-0.33%)
At close: Apr 27, 2026

TSX:CIEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8329.9229.7929.85--0.30%20,100
Apr 27, 202630.0130.0129.8229.9429.94-0.33%4,364
Apr 24, 202630.0330.0430.0230.0430.040.60%27,200
Apr 23, 202630.1430.1929.8629.8629.86-0.83%11,559
Apr 22, 202630.1830.1930.1130.1130.11-0.03%400
Apr 21, 202630.2230.2430.1230.1230.12-1.31%30,200
Apr 20, 202630.6130.6130.5230.5230.52-0.84%805
Apr 17, 202630.7930.9830.7830.7830.780.88%18,063
Apr 16, 202630.5630.5630.5130.5130.51-0.49%400
Apr 15, 202630.6430.6630.5430.6630.66-0.23%600
Apr 14, 202630.7830.7830.7330.7330.731.15%1,510
Apr 13, 202630.1430.3830.1430.3830.38-0.43%1,350
Apr 10, 202630.4330.5330.4330.5130.511.19%2,886
Apr 9, 202630.1530.1530.1530.1530.15-1.24%302
Apr 8, 202630.2930.6230.2930.5330.534.16%14,920
Apr 7, 202629.1829.3129.1829.3129.31-0.78%5,902
Apr 6, 202629.3629.5529.3629.5429.540.48%11,189
Apr 2, 202629.1129.4229.1029.4029.40-0.47%11,914
Apr 1, 202629.5329.5429.5329.5429.541.90%3,201
Mar 31, 202628.8129.1628.6528.9928.991.76%65,037
Mar 30, 202628.4428.5028.4428.4928.280.14%2,700
Mar 27, 202628.5028.5728.4328.4528.24-0.35%5,502
Mar 26, 202628.8628.8628.5528.5528.34-1.38%5,201
Mar 25, 202628.9528.9528.9528.9528.741.26%120
Mar 24, 202628.1528.6528.1528.5928.38-0.28%5,356
Mar 23, 202628.6828.8628.3928.6728.462.65%22,900
Mar 20, 202628.5528.5527.9327.9327.72-3.05%1,452
Mar 19, 202628.5028.9128.4928.8128.60-0.10%15,713
Mar 18, 202629.2129.2428.8428.8428.63-1.97%22,500
Mar 17, 202629.4729.4729.4229.4229.200.79%736
Mar 16, 202629.1529.1929.0529.1928.971.28%31,602
Mar 13, 202629.0129.0228.7428.8228.61-0.03%62,409
Mar 12, 202629.0629.0628.8328.8328.62-1.70%7,301
Mar 11, 202629.1529.3329.1129.3329.110.38%42,168
Mar 10, 202629.4329.6829.2229.2229.00-0.17%32,409
Mar 9, 202628.5629.3628.4829.2729.050.62%39,342
Mar 6, 202629.0129.4828.9729.0928.87-1.32%20,225
Mar 5, 202629.6429.6529.3829.4829.26-1.50%11,604
Mar 4, 202629.8329.9329.8129.9329.710.17%15,160
Mar 3, 202629.7329.9629.4829.8829.66-3.36%21,576
Mar 2, 202630.7630.9330.7530.9230.69-1.25%4,716
Feb 27, 202631.3631.3731.3131.3131.080.03%10,168
Feb 26, 202631.2731.3031.2731.3031.070.13%2,304
Feb 25, 202631.2131.2631.2131.2631.030.39%13,201
Feb 24, 202631.0131.1831.0131.1430.910.13%15,810
Feb 23, 202631.2231.2331.0931.1030.87-0.29%19,659
Feb 20, 202631.1931.1931.1931.1930.960.84%300
Feb 19, 202630.9930.9930.8830.9330.70-0.67%19,223
Feb 18, 202631.0631.1431.0531.1430.910.91%5,100
Feb 17, 202630.7030.8630.7030.8630.630.26%1,538
Feb 13, 202630.7530.8230.7530.7830.55-0.16%590
Feb 12, 202631.0631.0630.8330.8330.60-0.39%22,334
Feb 11, 202630.8230.9530.8230.9530.720.85%13,300
Feb 10, 202630.6830.7430.6830.6930.460.03%5,674
Feb 9, 202630.5530.6930.5530.6830.451.79%2,829
Feb 6, 202630.1430.1430.1430.1429.920.80%2,452
Feb 5, 202630.0430.0429.8729.9029.68-0.86%10,604
Feb 4, 202630.4230.4430.1630.1629.940.63%23,137
Feb 3, 202630.1230.1829.9729.9729.75-0.60%26,260
Feb 2, 202629.9730.2029.9730.1529.930.94%41,039
Jan 30, 202629.8029.8729.7529.8729.650.23%18,669
Jan 29, 202629.9329.9329.6029.8029.580.03%45,000
Jan 28, 202629.8329.8429.7929.7929.57-1.36%2,000
Jan 27, 202630.2230.2230.1330.2029.980.60%40,200
Jan 26, 202629.9530.0229.8730.0229.800.74%12,308
Jan 23, 202629.6729.8029.6629.8029.58-0.13%19,700
Jan 22, 202629.8229.8929.7729.8429.620.30%46,712
Jan 21, 202629.5829.7629.5129.7529.530.81%29,916
Jan 20, 202629.6029.6429.5029.5129.29-1.27%5,805
Jan 19, 202629.8529.8929.8529.8929.67-0.57%1,407
Jan 16, 202630.0030.0630.0030.0629.840.27%5,802
Jan 15, 202630.0730.0829.9829.9829.760.07%4,235
Jan 14, 202629.9830.0029.8929.9629.740.64%13,309
Jan 13, 202629.8829.8829.7729.7729.55-0.37%8,120
Jan 12, 202629.9429.9429.7629.8829.660.37%157,132
Jan 9, 202629.5929.7729.5929.7729.551.02%358,000
Jan 8, 202629.3629.4729.3629.4729.25-0.10%37,644
Jan 7, 202629.5629.5629.4729.5029.28-0.24%6,908
Jan 6, 202629.5829.5929.5629.5729.351.20%6,000
Jan 5, 202629.1129.3829.1129.2229.000.83%38,595
Jan 2, 202628.9128.9828.9128.9828.771.26%23,484
Dec 31, 202528.4928.7328.4628.6228.41-1.28%8,906
Dec 30, 202528.9729.0028.9728.9928.580.42%16,400
Dec 29, 202528.9828.9828.8728.8728.46-0.38%1,109
Dec 24, 202528.9328.9828.9328.9828.570.17%10,000
Dec 23, 202528.9529.0028.9328.9328.520.21%2,981
Dec 22, 202528.8328.8728.7028.8728.460.31%2,605
Dec 19, 202528.6828.8028.6828.7828.370.74%11,604
Dec 18, 202528.5928.6228.5728.5728.160.49%3,900
Dec 17, 202528.5928.6228.4328.4328.020.04%13,700
Dec 16, 202528.5928.6128.4228.4228.01-1.32%650
Dec 15, 202528.6828.8728.6828.8028.390.56%798
Dec 12, 202528.7328.7528.6428.6428.23-0.56%2,200
Dec 11, 202528.7228.8028.6228.8028.390.77%12,250
Dec 10, 202528.5528.5828.5528.5828.170.04%4,900
Dec 9, 202528.5428.5728.5428.5728.16-934
Dec 8, 202528.5728.5728.4828.5728.160.21%6,450
Dec 5, 202528.7128.7328.5128.5128.10-1.49%710
Dec 4, 202528.7728.9528.7728.9428.530.77%8,400
Dec 3, 202528.6928.7228.6628.7228.310.77%16,100