CI Auspice Broad Commodity Fund (TSX:CCOM)
Canada · Delayed Price · Currency is CAD 19.58
+0.13 (0.67%)
Oct 14, 2025, 9:30 AM EDT
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.97% | 16,255 |
| Oct 14, 2025 | 19.52 | 19.63 | 19.52 | 19.58 | 19.58 | 0.67% | 1,300 |
| Oct 10, 2025 | 19.54 | 19.54 | 19.42 | 19.45 | 19.45 | -1.27% | 1,700 |
| Oct 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.82% | 200 |
| Oct 8, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% | - |
| Oct 7, 2025 | 19.55 | 19.56 | 19.55 | 19.56 | 19.56 | 0.67% | 1,100 |
| Oct 6, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% | - |
| Oct 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.10% | 100 |
| Oct 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% | - |
| Oct 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.67% | 200 |
| Sep 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.87% | 200 |
| Sep 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Sep 26, 2025 | 19.44 | 19.45 | 19.44 | 19.45 | 19.45 | 0.67% | 2,200 |
| Sep 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.47% | 900 |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% | 4,800 |
| Sep 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | - |
| Sep 22, 2025 | 19.09 | 19.17 | 19.09 | 19.17 | 19.17 | 0.58% | 4,000 |
| Sep 19, 2025 | 19.08 | 19.08 | 19.06 | 19.06 | 19.06 | -0.10% | 3,100 |
| Sep 18, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.37% | 4,800 |
| Sep 17, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.15 | -0.10% | 900 |
| Sep 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% | 4,000 |
| Sep 15, 2025 | 19.09 | 19.10 | 19.09 | 19.10 | 19.10 | 0.37% | 600 |
| Sep 12, 2025 | 19.02 | 19.03 | 19.02 | 19.03 | 19.03 | 0.37% | 5,200 |
| Sep 11, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.96 | -0.21% | 400 |
| Sep 10, 2025 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | 0.05% | 2,400 |
| Sep 9, 2025 | 19.09 | 19.09 | 18.99 | 18.99 | 18.99 | 0.48% | 900 |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% | - |
| Sep 5, 2025 | 18.87 | 18.89 | 18.87 | 18.89 | 18.89 | -0.32% | 22,500 |
| Sep 4, 2025 | 18.93 | 18.95 | 18.93 | 18.95 | 18.95 | -0.16% | 4,900 |
| Sep 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.11% | - |
| Sep 2, 2025 | 18.88 | 18.96 | 18.88 | 18.96 | 18.96 | 0.80% | 1,500 |
| Aug 29, 2025 | 18.79 | 18.81 | 18.79 | 18.81 | 18.81 | 0.43% | 45,500 |
| Aug 28, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.38% | 100 |
| Aug 27, 2025 | 18.68 | 18.68 | 18.66 | 18.66 | 18.66 | -0.05% | 7,000 |
| Aug 26, 2025 | 18.66 | 18.67 | 18.66 | 18.67 | 18.67 | -0.11% | 2,600 |
| Aug 25, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | - |
| Aug 22, 2025 | 18.70 | 18.70 | 18.69 | 18.69 | 18.69 | 0.54% | 8,000 |
| Aug 21, 2025 | 18.57 | 18.60 | 18.57 | 18.59 | 18.59 | 0.65% | 4,100 |
| Aug 20, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.38% | - |
| Aug 19, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | - |
| Aug 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.16% | 900 |
| Aug 15, 2025 | 18.62 | 18.62 | 18.51 | 18.51 | 18.51 | -0.27% | 2,400 |
| Aug 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% | - |
| Aug 13, 2025 | 18.56 | 18.56 | 18.55 | 18.55 | 18.55 | 0.16% | 8,900 |
| Aug 12, 2025 | 18.47 | 18.52 | 18.47 | 18.52 | 18.52 | -0.32% | 3,100 |
| Aug 11, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Aug 8, 2025 | 18.60 | 18.61 | 18.57 | 18.58 | 18.58 | - | 11,800 |
| Aug 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.05% | 1,000 |
| Aug 6, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.16% | 1,400 |
| Aug 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.11% | - |