S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Emerging Markets Dividend Index ETF (EMV.B)
CI Emerging Markets Dividend Index ETF (EMV.B) Historical

EMV.B CI Emerging Markets Dividend Index ETF

28.69

-0.40 (-1.38%)

May 31 2024 - Closed

Delayed by 15 minutes

EMV.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	28.69	-0.40	-1.38%	28.69	28.69	28.69	0
May 30 2024	29.09	-0.30	-1.02%	29.14	29.14	29.09	200
May 29 2024	29.39	-0.25	-0.84%	29.40	29.40	29.39	223
May 28 2024	29.64	-0.15	-0.50%	29.64	29.64	29.64	0
May 27 2024	29.79	0.15	0.51%	29.79	29.79	29.79	119
May 24 2024	29.64	-0.06	-0.20%	29.64	29.64	29.64	0
May 23 2024	29.70	-0.02	-0.07%	29.70	29.70	29.70	0
May 22 2024	29.72	0.03	0.10%	29.69	29.72	29.68	689
May 21 2024	29.69	-0.09	-0.30%	29.85	29.85	29.60	1,140
May 17 2024	29.78	0.16	0.54%	29.78	29.78	29.78	0
May 16 2024	29.62	0.06	0.20%	29.58	29.62	29.58	246
May 15 2024	29.56	0.35	1.20%	29.30	29.56	29.19	2,185
May 14 2024	29.21	-0.11	-0.38%	29.21	29.21	29.21	0
May 13 2024	29.32	0.25	0.86%	29.40	29.40	29.32	100
May 10 2024	29.07	0.12	0.41%	29.07	29.07	29.07	0
May 09 2024	28.95	-0.19	-0.65%	28.83	28.95	28.83	100
May 08 2024	29.14	0.08	0.28%	29.09	29.14	29.09	235
May 07 2024	29.06	0.12	0.41%	29.06	29.06	29.06	0
May 06 2024	28.94	0.02	0.07%	28.91	28.94	28.90	590
May 03 2024	28.92	0.37	1.30%	28.70	28.92	28.70	1,873
May 02 2024	28.55	0.16	0.56%	28.70	28.70	28.55	900
May 01 2024	28.39	0.05	0.18%	28.39	28.39	28.39	57
Apr 30 2024	28.34	-0.12	-0.42%	28.34	28.34	28.34	0
Apr 29 2024	28.46	0.35	1.25%	28.19	28.46	28.19	900
Apr 26 2024	28.11	0.24	0.86%	28.13	28.13	28.11	400
Apr 25 2024	27.87	-0.16	-0.57%	27.79	27.87	27.79	2,300
Apr 24 2024	28.03	0.13	0.47%	27.90	28.03	27.87	400
Apr 23 2024	27.90	0.08	0.29%	27.68	27.90	27.67	400
Apr 22 2024	27.82	0.10	0.36%	27.79	27.82	27.62	1,352
Apr 19 2024	27.72	-0.20	-0.72%	27.71	27.72	27.70	523
Apr 18 2024	27.92	0.22	0.79%	27.89	27.92	27.70	1,100
Apr 17 2024	27.70	-0.15	-0.54%	27.94	28.01	27.70	8,052
Apr 16 2024	27.85	-0.39	-1.38%	28.04	28.04	27.83	1,115
Apr 15 2024	28.24	-0.10	-0.35%	28.30	28.30	28.24	100
Apr 12 2024	28.34	-0.35	-1.22%	28.29	28.34	28.27	900
Apr 11 2024	28.69	-0.01	-0.03%	28.66	28.69	28.52	450
Apr 10 2024	28.70	0.01	0.03%	28.70	28.70	28.70	23
Apr 09 2024	28.69	0.19	0.67%	28.62	28.69	28.60	452
Apr 08 2024	28.50	0.05	0.18%	28.51	28.51	28.50	600
Apr 05 2024	28.45	0.20	0.71%	28.31	28.45	28.31	2,262
Apr 04 2024	28.25	-0.08	-0.28%	28.40	28.40	28.13	3,400
Apr 03 2024	28.33	-0.04	-0.14%	28.09	28.33	28.07	2,500
Apr 02 2024	28.37	0.24	0.85%	28.15	28.37	28.15	500
Apr 01 2024	28.13	0.11	0.39%	28.16	28.16	27.93	644
Mar 28 2024	28.02	-0.14	-0.50%	28.05	28.05	27.93	2,200
Mar 27 2024	28.16	0.15	0.54%	27.94	28.16	27.91	300
Mar 26 2024	28.01	-0.04	-0.14%	27.91	28.01	27.90	1,000
Mar 25 2024	28.05	-0.04	-0.14%	28.10	28.10	28.05	180
Mar 22 2024	28.09	-0.01	-0.04%	28.07	28.09	28.05	753
Mar 21 2024	28.10	0.17	0.61%	28.05	28.10	28.05	700
Mar 20 2024	27.93	0.04	0.14%	27.76	27.93	27.75	2,370
Mar 19 2024	27.89	0.01	0.04%	27.72	28.02	27.70	1,700
Mar 18 2024	27.88	0.03	0.11%	28.07	28.07	27.71	625
Mar 15 2024	27.85	-0.25	-0.89%	27.86	27.86	27.73	832
Mar 14 2024	28.10	0.06	0.21%	28.05	28.10	27.98	1,424
Mar 13 2024	28.04	-0.09	-0.32%	27.91	28.04	27.90	570
Mar 12 2024	28.13	0.22	0.79%	28.22	28.22	28.02	400
Mar 11 2024	27.91	-0.10	-0.36%	28.10	28.10	27.86	1,433
Mar 08 2024	28.01	0.02	0.07%	28.00	28.12	28.00	756
Mar 07 2024	27.99	0.10	0.36%	27.99	27.99	27.99	0
Mar 06 2024	27.89	0.14	0.50%	27.83	27.89	27.83	280
Mar 05 2024	27.75	-0.02	-0.07%	27.68	27.75	27.68	203
Mar 04 2024	27.77	0.24	0.87%	27.77	27.77	27.77	111

CI Emerging Markets Divi...

Strategic International ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions