CIBC International Equity ETF - CINT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.97	23.94	23.96	23.97	23.94	2,415
December 03, 2025	23.73	23.79	23.79	23.79	23.73	1,010
December 02, 2025	23.74	23.71	23.71	23.74	23.67	2,124
December 01, 2025	23.74	23.69	23.69	23.76	23.67	8,438
November 28, 2025	23.7	23.72	23.72	23.73	23.69	3,610
November 27, 2025	23.98	23.98	23.98	23.98	23.98	110
November 26, 2025	23.73	23.88	23.88	23.88	23.73	6,400
November 25, 2025	23.57	23.61	23.61	23.72	23.57	9,338
November 24, 2025	23.37	23.37	23.37	23.37	23.37	300
November 21, 2025	23.14	23.25	23.25	23.27	23.14	3,503
November 20, 2025	23.04	23.03	23.03	23.04	23	1,832
November 19, 2025	23.1	23.14	23.14	23.18	23.06	2,208
November 18, 2025	23	23	23	23	23	800
November 17, 2025	23.69	23.52	23.52	23.7	23.49	2,307
November 14, 2025	23.86	23.86	23.86	23.86	23.86	2
November 13, 2025	23.95	23.86	23.86	23.95	23.86	1,715
November 12, 2025	24.06	24.07	24.07	24.07	24.05	2,909
November 11, 2025	23.84	23.84	23.84	23.84	23.84	115
November 10, 2025	23.8	23.82	23.82	23.82	23.8	410
November 07, 2025	23.47	23.45	23.45	23.47	23.45	300
November 06, 2025	23.81	23.81	23.81	23.81	23.8	2,900
November 05, 2025	23.76	23.82	23.82	23.83	23.76	3,800
November 04, 2025	23.63	23.63	23.63	23.64	23.62	726
November 03, 2025	23.79	23.82	23.82	23.82	23.77	1,810
October 31, 2025	23.75	23.72	23.72	23.75	23.72	17,800
October 30, 2025	23.88	23.89	23.89	23.9	23.87	85,847
October 29, 2025	24.12	24.03	24.03	24.12	23.93	3,601
October 28, 2025	24.39	24.4	24.4	24.44	24.38	1,429
October 27, 2025	24.45	24.49	24.49	24.51	24.45	1,320
October 24, 2025	24.39	24.39	24.39	24.39	24.39	200
October 23, 2025	24.34	24.41	24.41	24.41	24.31	2,343
October 22, 2025	24.41	24.3	24.3	24.42	24.29	2,200
October 21, 2025	24.34	24.34	24.34	24.36	24.34	1,715
October 20, 2025	24.51	24.52	24.52	24.53	24.49	2,805
October 17, 2025	24.2	24.22	24.22	24.23	24.19	6,301
October 16, 2025	24.28	24.26	24.26	24.28	24.26	2,212
October 15, 2025	23.65	23.65	23.65	23.65	23.65	0
October 14, 2025	23.67	23.7	23.7	23.7	23.65	1,000
October 10, 2025	23.72	23.72	23.72	23.72	23.72	2,400
October 09, 2025	24.27	24.22	24.22	24.33	24.17	2,807
October 08, 2025	24.34	24.37	24.37	24.39	24.34	2,900
October 07, 2025	24.48	24.48	24.48	24.48	24.48	0
October 06, 2025	24.54	24.49	24.49	24.54	24.46	5,540
October 03, 2025	24.44	24.45	24.45	24.48	24.43	1,600
October 02, 2025	24.13	24.19	24.2	24.19	24.13	600
October 01, 2025	23.84	23.93	23.93	23.96	23.84	6,605
September 30, 2025	23.58	23.59	23.59	23.59	23.58	1,000
September 29, 2025	23.53	23.48	23.48	23.53	23.48	503
September 26, 2025	23.44	23.45	23.45	23.47	23.42	5,600
September 25, 2025	23.36	23.42	23.42	23.42	23.35	4,135
September 24, 2025	23.64	23.63	23.63	23.71	23.63	10,600
September 23, 2025	23.65	23.6	23.6	23.65	23.6	2,526
September 22, 2025	23.44	23.58	23.58	23.58	23.44	2,400
September 19, 2025	23.68	23.63	23.63	23.69	23.63	1,340
September 18, 2025	23.54	23.54	23.54	23.57	23.54	1,900
September 17, 2025	23.42	23.4	23.4	23.49	23.4	2,400
September 16, 2025	23.36	23.39	23.39	23.42	23.33	1,601
September 15, 2025	23.56	23.51	23.51	23.56	23.51	900
September 12, 2025	23.44	23.44	23.44	23.46	23.42	1,509
September 11, 2025	23.58	23.61	23.61	23.61	23.58	902

CIBC International Equity ETF (CINT.TO) TSX