CI Auspice Broad Commodity Fund (TSX:CCOM)
Canada
· Delayed Price · Currency is CAD 18.87
-0.07 (-0.37%)
May 13, 2025, 4:00 PM EDT
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 18.88 | 18.89 | 18.87 | 18.87 | - | -0.37% | 12,129 |
| May 12, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -0.58% | - |
| May 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.79% | 500 |
| May 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.37% | 300 |
| May 7, 2025 | 18.99 | 18.99 | 18.97 | 18.97 | - | -0.26% | 1,500 |
| May 6, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | - | 0.16% | 400 |
| May 5, 2025 | 18.94 | 18.99 | 18.94 | 18.99 | - | 0.26% | 3,400 |
| May 2, 2025 | 18.91 | 18.94 | 18.90 | 18.94 | - | 0.26% | 4,600 |
| May 1, 2025 | 19.80 | 19.80 | 18.88 | 18.89 | - | -0.16% | 5,400 |
| Apr 30, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | - | 0.11% | 200 |
| Apr 29, 2025 | 18.92 | 18.92 | 18.90 | 18.90 | - | -0.26% | 2,900 |
| Apr 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | 7,300 |
| Apr 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Apr 24, 2025 | 18.94 | 18.97 | 18.91 | 18.95 | - | 0.26% | 17,400 |
| Apr 23, 2025 | 19.05 | 19.05 | 18.90 | 18.90 | - | -1.00% | 6,600 |
| Apr 22, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | 0.32% | - |
| Apr 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | 0.11% | - |
| Apr 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | -0.31% | 200 |
| Apr 16, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | - | 1.54% | 300 |
| Apr 15, 2025 | 18.90 | 18.91 | 18.31 | 18.78 | - | -0.42% | 11,500 |
| Apr 14, 2025 | 18.87 | 18.87 | 18.86 | 18.86 | - | -0.26% | 1,900 |
| Apr 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 0.42% | 100 |
| Apr 10, 2025 | 18.78 | 18.86 | 18.78 | 18.83 | - | 0.86% | 4,400 |
| Apr 9, 2025 | 18.64 | 18.67 | 18.62 | 18.67 | - | 0.70% | 2,100 |
| Apr 8, 2025 | 18.57 | 18.57 | 18.54 | 18.54 | - | -0.38% | 15,700 |
| Apr 7, 2025 | 17.50 | 18.69 | 17.50 | 18.61 | - | -1.90% | 2,100 |
| Apr 4, 2025 | 19.03 | 19.03 | 18.92 | 18.97 | - | -2.42% | 6,200 |
| Apr 3, 2025 | 19.40 | 19.45 | 19.40 | 19.44 | - | -1.12% | 6,200 |
| Apr 2, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | - | 0.15% | 10,300 |
| Apr 1, 2025 | 19.61 | 19.64 | 19.60 | 19.63 | - | 0.31% | 4,700 |
| Mar 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | 0.20% | 200 |
| Mar 28, 2025 | 19.52 | 19.53 | 19.52 | 19.53 | - | -0.20% | 900 |
| Mar 27, 2025 | 19.58 | 19.58 | 19.57 | 19.57 | - | 0.46% | 600 |
| Mar 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 0.31% | 6,900 |
| Mar 25, 2025 | 19.46 | 19.46 | 19.42 | 19.42 | - | -0.10% | 1,100 |
| Mar 24, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | - | 0.15% | 2,100 |
| Mar 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -0.36% | 800 |
| Mar 20, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | - | 0.57% | 500 |
| Mar 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | 0.10% | 200 |
| Mar 18, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | - | 0.47% | 5,300 |
| Mar 17, 2025 | 19.27 | 19.29 | 19.25 | 19.26 | - | -0.05% | 3,800 |
| Mar 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | - | - |
| Mar 13, 2025 | 19.26 | 19.27 | 19.23 | 19.27 | - | 0.42% | 3,200 |
| Mar 12, 2025 | 19.13 | 19.19 | 19.13 | 19.19 | - | 0.52% | 3,800 |
| Mar 11, 2025 | 19.10 | 19.10 | 19.09 | 19.09 | - | 0.37% | 700 |
| Mar 10, 2025 | 19.05 | 19.06 | 19.00 | 19.02 | - | -0.63% | 1,100 |
| Mar 7, 2025 | 19.11 | 19.14 | 19.07 | 19.14 | - | 0.31% | 17,700 |
| Mar 6, 2025 | 19.11 | 19.14 | 19.08 | 19.08 | - | 0.37% | 16,100 |
| Mar 5, 2025 | 19.00 | 19.02 | 18.99 | 19.01 | - | -0.21% | 4,600 |
| Mar 4, 2025 | 18.96 | 19.06 | 18.94 | 19.05 | - | 0.47% | 10,600 |