CIBC MSCI USA Equity Index ETF (CAD Hedged) (TSX:CUEI)
Canada
· Delayed Price · Currency is CAD 37.85
-0.03 (-0.08%)
At close: Dec 4, 2025
TSX:CUEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.73 | 37.85 | 37.73 | 37.85 | 37.85 | -0.08% | 7,313 |
| Dec 3, 2025 | 37.57 | 37.88 | 37.57 | 37.88 | 37.88 | 0.29% | 3,900 |
| Dec 2, 2025 | 37.89 | 37.89 | 37.75 | 37.77 | 37.77 | 0.11% | 900 |
| Dec 1, 2025 | 37.60 | 37.74 | 37.60 | 37.73 | 37.73 | 0.35% | 1,181 |
| Nov 28, 2025 | 37.68 | 37.80 | 37.60 | 37.60 | 37.60 | -1.44% | 14,340 |
| Nov 27, 2025 | 38.08 | 38.15 | 38.08 | 38.15 | 38.15 | 0.77% | 4,700 |
| Nov 26, 2025 | 37.74 | 37.90 | 37.74 | 37.86 | 37.86 | 0.26% | 1,232 |
| Nov 25, 2025 | 37.41 | 37.76 | 37.40 | 37.76 | 37.76 | 0.94% | 508 |
| Nov 24, 2025 | 37.08 | 37.42 | 37.08 | 37.41 | 37.41 | 1.38% | 6,164 |
| Nov 21, 2025 | 36.72 | 36.91 | 36.59 | 36.90 | 36.90 | 1.18% | 696 |
| Nov 20, 2025 | 37.63 | 37.63 | 36.47 | 36.47 | 36.47 | -1.25% | 1,820 |
| Nov 19, 2025 | 37.01 | 37.55 | 36.86 | 36.93 | 36.93 | 0.68% | 16,500 |
| Nov 18, 2025 | 36.91 | 36.91 | 36.53 | 36.68 | 36.68 | -0.97% | 11,891 |
| Nov 17, 2025 | 37.38 | 37.46 | 37.04 | 37.04 | 37.04 | -0.88% | 1,087 |
| Nov 14, 2025 | 37.38 | 37.38 | 37.37 | 37.37 | 37.37 | -0.08% | 3,205 |
| Nov 13, 2025 | 37.82 | 37.82 | 37.34 | 37.40 | 37.40 | -1.53% | 1,506 |
| Nov 12, 2025 | 37.96 | 37.98 | 37.96 | 37.98 | 37.98 | 0.37% | 1,000 |
| Nov 11, 2025 | 37.86 | 37.86 | 37.76 | 37.84 | 37.84 | -0.13% | 700 |
| Nov 10, 2025 | 37.78 | 37.89 | 37.70 | 37.89 | 37.89 | 2.27% | 500 |
| Nov 7, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.33% | 122 |
| Nov 6, 2025 | 37.68 | 37.68 | 37.55 | 37.55 | 37.55 | -1.42% | 1,810 |
| Nov 5, 2025 | 38.01 | 38.09 | 38.01 | 38.09 | 38.09 | 0.61% | 4,715 |
| Nov 4, 2025 | 38.00 | 38.00 | 37.81 | 37.86 | 37.86 | -0.37% | 1,435 |
| Nov 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.11% | 124 |
| Oct 31, 2025 | 38.01 | 38.07 | 37.92 | 38.04 | 38.04 | 0.34% | 1,700 |
| Oct 30, 2025 | 38.00 | 38.03 | 37.91 | 37.91 | 37.91 | -0.24% | 1,248 |
| Oct 29, 2025 | 38.01 | 38.03 | 37.96 | 38.00 | 38.00 | -0.05% | 912 |
| Oct 28, 2025 | 38.37 | 38.37 | 37.96 | 38.02 | 38.02 | 0.08% | 5,615 |
| Oct 27, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.99 | 0.85% | 4,200 |
| Oct 24, 2025 | 37.60 | 37.67 | 37.60 | 37.67 | 37.67 | 0.94% | 297 |
| Oct 23, 2025 | 37.24 | 37.32 | 37.23 | 37.32 | 37.32 | 0.67% | 584 |
| Oct 22, 2025 | 37.35 | 37.35 | 37.06 | 37.07 | 37.07 | -0.86% | 1,070 |
| Oct 21, 2025 | 37.39 | 37.46 | 37.39 | 37.39 | 37.39 | -0.13% | 1,570 |
| Oct 20, 2025 | 37.36 | 37.44 | 37.36 | 37.44 | 37.44 | 1.44% | 1,001 |
| Oct 17, 2025 | 36.86 | 37.02 | 36.86 | 36.91 | 36.91 | 0.16% | 5,896 |
| Oct 16, 2025 | 37.27 | 37.27 | 36.84 | 36.85 | 36.85 | -0.57% | 841 |
| Oct 15, 2025 | 37.11 | 37.11 | 37.06 | 37.06 | 37.06 | -0.16% | 2,501 |
| Oct 14, 2025 | 36.55 | 37.12 | 36.55 | 37.12 | 37.12 | 2.20% | 991 |
| Oct 10, 2025 | 37.46 | 37.46 | 36.32 | 36.32 | 36.32 | -2.84% | 3,529 |
| Oct 9, 2025 | 37.37 | 37.38 | 37.37 | 37.38 | 37.38 | 0.27% | 518 |
| Oct 8, 2025 | 37.11 | 37.28 | 37.10 | 37.28 | 37.28 | 0.59% | 901 |
| Oct 7, 2025 | 37.33 | 37.33 | 36.96 | 37.06 | 37.06 | -0.30% | 900 |
| Oct 6, 2025 | 37.14 | 37.17 | 37.14 | 37.17 | 37.17 | 0.22% | 217 |
| Oct 3, 2025 | 37.16 | 37.16 | 37.09 | 37.09 | 37.09 | -0.05% | 300 |
| Oct 2, 2025 | 37.17 | 37.17 | 37.03 | 37.11 | 37.11 | 0.27% | 2,031 |
| Oct 1, 2025 | 36.85 | 37.02 | 36.83 | 37.01 | 37.01 | 0.90% | 805 |
| Sep 30, 2025 | 36.61 | 36.68 | 36.61 | 36.68 | 36.68 | 0.03% | 510 |
| Sep 29, 2025 | 36.87 | 36.87 | 36.64 | 36.67 | 36.67 | -0.30% | 788 |
| Sep 26, 2025 | 36.73 | 36.78 | 36.54 | 36.78 | 36.69 | 0.66% | 4,300 |
| Sep 25, 2025 | 36.33 | 36.57 | 36.33 | 36.54 | 36.45 | -0.11% | 4,000 |
| Sep 24, 2025 | 36.65 | 36.65 | 36.58 | 36.58 | 36.49 | 0.16% | 2,000 |
| Sep 23, 2025 | 36.56 | 36.56 | 36.52 | 36.52 | 36.43 | -0.57% | 2,401 |
| Sep 22, 2025 | 36.60 | 36.73 | 36.60 | 36.73 | 36.64 | 1.05% | 374 |
| Sep 19, 2025 | 36.31 | 36.35 | 36.30 | 36.35 | 36.26 | 0.10% | 492 |
| Sep 18, 2025 | 36.47 | 36.47 | 36.30 | 36.32 | 36.22 | 0.71% | 1,550 |
| Sep 17, 2025 | 36.08 | 36.09 | 35.89 | 36.06 | 35.97 | -0.06% | 2,445 |
| Sep 16, 2025 | 36.01 | 36.08 | 36.00 | 36.08 | 35.99 | -0.03% | 4,700 |
| Sep 15, 2025 | 36.32 | 36.32 | 36.09 | 36.09 | 36.00 | -0.19% | 1,796 |
| Sep 12, 2025 | 36.28 | 36.28 | 36.16 | 36.16 | 36.07 | 0.03% | 3,939 |
| Sep 11, 2025 | 36.17 | 36.17 | 36.15 | 36.15 | 36.06 | 1.15% | 350 |
| Sep 9, 2025 | 35.65 | 35.74 | 35.65 | 35.74 | 35.65 | 0.48% | 296 |
| Sep 8, 2025 | 35.58 | 35.64 | 35.55 | 35.57 | 35.48 | -0.06% | 6,870 |
| Sep 5, 2025 | 35.85 | 35.85 | 35.42 | 35.59 | 35.50 | 0.03% | 36,800 |
| Sep 4, 2025 | 35.40 | 35.58 | 35.40 | 35.58 | 35.49 | 1.19% | 1,215 |
| Sep 3, 2025 | 35.20 | 35.25 | 35.13 | 35.16 | 35.07 | 0.37% | 1,112 |
| Sep 2, 2025 | 34.76 | 35.03 | 34.76 | 35.03 | 34.94 | -0.34% | 1,450 |
| Aug 29, 2025 | 35.08 | 35.17 | 35.08 | 35.15 | 35.06 | -0.85% | 1,203 |
| Aug 28, 2025 | 35.44 | 35.46 | 35.31 | 35.45 | 35.36 | 0.14% | 2,310 |
| Aug 27, 2025 | 35.52 | 35.52 | 35.40 | 35.40 | 35.31 | 0.11% | 300 |
| Aug 26, 2025 | 35.40 | 35.40 | 35.31 | 35.36 | 35.27 | -0.11% | 542 |
| Aug 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | 0.06% | 150 |
| Aug 22, 2025 | 35.43 | 35.47 | 35.38 | 35.38 | 35.29 | 0.94% | 546 |
| Aug 21, 2025 | 35.13 | 35.13 | 34.99 | 35.05 | 34.96 | 0.52% | 1,300 |
| Aug 20, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.78 | -0.80% | 124 |
| Aug 19, 2025 | 35.43 | 35.43 | 35.15 | 35.15 | 35.06 | -0.42% | 865 |
| Aug 18, 2025 | 35.31 | 35.31 | 35.23 | 35.30 | 35.21 | 0.06% | 1,821 |
| Aug 15, 2025 | 35.30 | 35.30 | 35.25 | 35.28 | 35.19 | -0.08% | 3,600 |
| Aug 14, 2025 | 35.15 | 35.31 | 35.15 | 35.31 | 35.22 | 0.37% | 301 |
| Aug 13, 2025 | 35.14 | 35.27 | 35.14 | 35.18 | 35.09 | 0.14% | 1,177 |
| Aug 12, 2025 | 35.12 | 35.14 | 35.12 | 35.13 | 35.04 | 1.09% | 630 |
| Aug 11, 2025 | 34.92 | 34.92 | 34.75 | 34.75 | 34.66 | -0.09% | 589 |
| Aug 8, 2025 | 34.77 | 34.78 | 34.77 | 34.78 | 34.69 | 0.87% | 12,700 |
| Aug 7, 2025 | 34.64 | 34.65 | 34.45 | 34.48 | 34.39 | -0.23% | 501 |
| Aug 6, 2025 | 34.27 | 34.56 | 34.27 | 34.56 | 34.47 | 0.47% | 5,200 |
| Aug 5, 2025 | 34.63 | 34.63 | 34.37 | 34.40 | 34.31 | 0.94% | 15,837 |
| Aug 1, 2025 | 34.43 | 34.43 | 34.02 | 34.08 | 33.99 | -2.04% | 1,026 |
| Jul 31, 2025 | 35.01 | 35.01 | 34.79 | 34.79 | 34.70 | -0.03% | 1,700 |
| Jul 30, 2025 | 34.96 | 34.96 | 34.80 | 34.80 | 34.71 | 0.32% | 415 |
| Jul 29, 2025 | 35.07 | 35.07 | 34.69 | 34.69 | 34.60 | - | 1,195 |
| Jul 28, 2025 | 34.88 | 34.88 | 34.69 | 34.69 | 34.60 | -0.03% | 606 |
| Jul 25, 2025 | 34.67 | 34.70 | 34.67 | 34.70 | 34.61 | 0.99% | 229 |
| Jul 24, 2025 | 34.24 | 34.38 | 34.24 | 34.36 | 34.27 | 0.47% | 529 |
| Jul 23, 2025 | 34.18 | 34.20 | 34.18 | 34.20 | 34.11 | 0.53% | 400 |
| Jul 22, 2025 | 34.10 | 34.10 | 33.98 | 34.02 | 33.93 | -0.50% | 2,225 |
| Jul 21, 2025 | 34.35 | 34.37 | 34.18 | 34.19 | 34.10 | -0.29% | 6,048 |
| Jul 17, 2025 | 34.28 | 34.29 | 34.28 | 34.29 | 34.20 | 1.06% | 1,604 |
| Jul 16, 2025 | 33.88 | 33.93 | 33.88 | 33.93 | 33.84 | -0.03% | 220 |
| Jul 15, 2025 | 34.00 | 34.09 | 33.94 | 33.94 | 33.85 | -0.09% | 613 |
| Jul 14, 2025 | 33.95 | 33.97 | 33.95 | 33.97 | 33.88 | 0.21% | 861 |
| Jul 11, 2025 | 33.70 | 33.94 | 33.70 | 33.90 | 33.81 | -0.18% | 1,800 |