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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.26	23.26	23.26	23.26	23.26	2,500
August 14, 2025	23.15	23.17	23.17	23.18	23.14	3,216
August 13, 2025	23.16	23.15	23.15	23.17	23.14	1,607
August 12, 2025	23.07	23.07	23.07	23.07	23.07	403
August 11, 2025	22.96	22.96	22.96	22.96	22.96	200
August 08, 2025	23.08	23.08	23.08	23.08	23.08	200
August 07, 2025	22.91	22.91	22.91	22.91	22.91	210
August 06, 2025	22.94	22.95	22.95	22.99	22.94	1,821
August 05, 2025	22.1	22.96	22.96	22.96	22.1	2,212
August 01, 2025	22.73	22.75	22.75	22.75	22.64	1,715
July 31, 2025	23.17	23.09	23.09	23.17	23.06	2,000
July 30, 2025	23.67	23.57	23.57	23.67	23.57	300
July 29, 2025	23.59	23.58	23.58	23.61	23.56	2,708
July 28, 2025	23.46	23.46	23.46	23.46	23.45	1,202
July 25, 2025	23.68	23.74	23.74	23.76	23.68	4,032
July 24, 2025	23.81	23.79	23.79	23.81	23.79	2,006
July 23, 2025	23.75	23.92	23.92	23.93	23.75	2,100
July 22, 2025	23.47	23.48	23.48	23.48	23.47	535
July 21, 2025	23.54	23.54	23.54	23.54	23.54	200
July 18, 2025	23.67	23.59	23.59	23.67	23.56	329
July 17, 2025	23.57	23.57	23.57	23.57	23.57	100
July 16, 2025	23.45	23.45	23.45	23.45	23.45	900
July 15, 2025	23.32	23.27	23.27	23.32	23.27	5,445
July 14, 2025	23.55	23.55	23.55	23.55	23.55	0
July 11, 2025	23.67	23.67	23.55	23.67	23.67	131
July 10, 2025	23.67	23.67	23.67	23.67	23.61	12,828
July 09, 2025	23.64	23.7	23.7	23.73	23.64	1,846
July 08, 2025	23.4	23.57	23.57	23.57	23.39	1,500
July 07, 2025	23.55	23.4	23.4	23.55	23.37	14,344
July 04, 2025	23.36	23.34	23.34	23.4	23.34	5,600
July 03, 2025	23.47	23.47	23.47	23.47	23.47	56
July 02, 2025	23.48	23.48	23.48	23.48	23.48	1,100
June 30, 2025	23.52	23.52	23.52	23.52	23.52	0
June 27, 2025	23.45	23.52	23.52	23.53	23.44	3,100
June 26, 2025	23.32	23.32	23.32	23.34	23.32	1,635
June 25, 2025	23.38	23.31	23.31	23.38	23.27	2,600
June 24, 2025	23.38	23.43	23.43	23.43	23.37	736
June 23, 2025	22.78	23.02	23.02	23.04	22.78	1,300
June 20, 2025	22.89	22.78	22.78	22.89	22.76	7,000
June 19, 2025	23	22.9	22.9	23.06	22.89	1,404
June 18, 2025	23.13	23.05	23.05	23.16	23.02	5,400
June 17, 2025	23.33	23.33	23.33	23.33	23.33	0
June 16, 2025	23.33	23.33	23.33	23.33	23.33	101
June 13, 2025	23.32	23.4	23.4	23.4	23.32	434
June 12, 2025	23.58	23.58	23.58	23.58	23.56	900
June 11, 2025	23.59	23.58	23.58	23.59	23.58	1,045
June 10, 2025	23.34	23.34	23.34	23.34	23.34	100
June 09, 2025	23.34	23.34	23.34	23.34	23.34	0
June 06, 2025	23.38	23.32	23.32	23.38	23.25	10,500
June 05, 2025	23.35	23.25	23.25	23.35	23.21	3,715
June 04, 2025	23.19	23.19	23.19	23.25	23.19	700
June 03, 2025	23.16	23.16	23.16	23.17	23.15	639
June 02, 2025	23.28	23.28	23.28	23.28	23.28	0
May 30, 2025	23.25	23.23	23.28	23.25	23.23	305
May 29, 2025	23.28	23.34	23.34	23.34	23.28	600
May 28, 2025	23.35	23.26	23.26	23.36	23.26	4,501
May 27, 2025	23.63	23.63	23.63	23.63	23.63	105
May 26, 2025	22.8	22.8	22.8	22.8	22.8	202
May 23, 2025	23.24	23.3	23.3	23.33	23.21	9,100
May 22, 2025	23.48	23.49	23.49	23.52	23.46	11,606

CIBC International Equity ETF (CINT.TO) TSX