CI Auspice Broad Commodity Fund ETF (Hedged Series Units) (TSX:CCOM)
Canada · Delayed Price · Currency is CAD 20.09
+0.19 (0.95%)
At close: Dec 19, 2025
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.87 | 20.09 | 19.87 | 20.09 | 20.09 | 0.95% | 5,591 |
| Dec 18, 2025 | 19.88 | 19.90 | 19.83 | 19.90 | 19.90 | 0.35% | 8,609 |
| Dec 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - | 305 |
| Dec 16, 2025 | 20.13 | 20.40 | 19.83 | 19.83 | 19.83 | -0.70% | 2,102 |
| Dec 15, 2025 | 20.00 | 20.00 | 19.94 | 19.97 | 19.97 | -0.05% | 638 |
| Dec 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.75% | 310 |
| Dec 11, 2025 | 20.08 | 20.13 | 20.08 | 20.13 | 20.13 | 0.70% | 3,604 |
| Dec 10, 2025 | 20.01 | 20.01 | 19.98 | 19.99 | 19.99 | -0.35% | 2,800 |
| Dec 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% | 3,300 |
| Dec 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.15% | 862 |
| Dec 5, 2025 | 20.23 | 20.23 | 20.12 | 20.12 | 20.12 | -0.15% | 6,525 |
| Dec 4, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.20% | 65,856 |
| Dec 2, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | -0.10% | 2,515 |
| Dec 1, 2025 | 20.07 | 20.13 | 20.07 | 20.13 | 20.13 | 0.65% | 512 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.91% | 800 |
| Nov 27, 2025 | 19.90 | 20.01 | 19.00 | 19.82 | 19.82 | -0.35% | 7,987 |
| Nov 26, 2025 | 19.79 | 19.90 | 19.79 | 19.89 | 19.89 | 0.20% | 12,780 |
| Nov 25, 2025 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 0.10% | 6,202 |
| Nov 24, 2025 | 19.76 | 19.83 | 19.76 | 19.83 | 19.83 | 0.41% | 871 |
| Nov 21, 2025 | 19.76 | 19.76 | 19.75 | 19.75 | 19.75 | -0.45% | 3,080 |
| Nov 20, 2025 | 19.89 | 19.89 | 19.84 | 19.84 | 19.84 | -0.70% | 401 |
| Nov 18, 2025 | 19.93 | 19.98 | 19.93 | 19.98 | 19.98 | 0.35% | 1,373 |
| Nov 17, 2025 | 19.98 | 19.98 | 19.91 | 19.91 | 19.91 | -0.30% | 1,046 |
| Nov 14, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.97 | -0.10% | 913 |
| Nov 13, 2025 | 19.94 | 20.06 | 19.94 | 19.99 | 19.99 | -0.05% | 3,628 |
| Nov 12, 2025 | 19.81 | 20.43 | 19.81 | 20.00 | 20.00 | 0.10% | 8,301 |
| Nov 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.60% | 414 |
| Nov 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.81% | 1,600 |
| Nov 7, 2025 | 19.73 | 19.73 | 19.70 | 19.70 | 19.70 | 0.20% | 2,003 |
| Nov 6, 2025 | 19.64 | 19.66 | 19.64 | 19.66 | 19.66 | -0.30% | 694 |
| Nov 5, 2025 | 19.55 | 19.72 | 19.55 | 19.72 | 19.72 | 0.41% | 3,086 |
| Nov 4, 2025 | 19.73 | 19.73 | 19.64 | 19.64 | 19.64 | -0.30% | 202 |
| Nov 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% | 101 |
| Oct 31, 2025 | 19.72 | 19.72 | 19.70 | 19.71 | 19.71 | 0.56% | 400 |
| Oct 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.25% | 115 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.65 | 19.65 | 19.65 | 0.26% | 81,200 |
| Oct 28, 2025 | 19.62 | 19.62 | 19.60 | 19.60 | 19.60 | -0.31% | 3,450 |
| Oct 27, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | 19.66 | -0.35% | 25,249 |
| Oct 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.20% | 3,600 |
| Oct 23, 2025 | 19.71 | 19.71 | 19.69 | 19.69 | 19.69 | 0.82% | 9,101 |
| Oct 22, 2025 | 19.50 | 19.53 | 19.50 | 19.53 | 19.53 | 0.15% | 693 |
| Oct 21, 2025 | 19.51 | 19.52 | 19.49 | 19.50 | 19.50 | -0.76% | 10,856 |
| Oct 20, 2025 | 19.57 | 19.65 | 19.57 | 19.65 | 19.65 | 0.15% | 2,757 |
| Oct 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.91% | 125 |
| Oct 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% | 10,370 |
| 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% | 1,261 |
| 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 | 0.72% | 177 |
| Oct 7, 2025 | 19.55 | 19.56 | 19.55 | 19.56 | 19.56 | 0.77% | 1,119 |