CI Auspice Broad Commodity Fund (TSX:CCOM)
Canada
· Delayed Price · Currency is CAD 18.96
+0.12 (0.64%)
Jul 4, 2025, 4:00 PM EDT
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | 0.64% | 100 |
| Jul 2, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | 0.75% | 200 |
| Jun 30, 2025 | 18.57 | 18.58 | 18.57 | 18.58 | - | -0.11% | 800 |
| Jun 27, 2025 | 18.51 | 18.60 | 18.51 | 18.60 | - | -0.16% | 500 |
| Jun 26, 2025 | 18.61 | 18.65 | 18.61 | 18.63 | - | 0.16% | 11,200 |
| Jun 25, 2025 | 18.56 | 18.61 | 18.56 | 18.60 | - | -0.21% | 1,500 |
| Jun 24, 2025 | 18.66 | 18.66 | 18.64 | 18.64 | - | -2.25% | 8,000 |
| Jun 23, 2025 | 19.11 | 19.11 | 19.07 | 19.07 | - | -0.16% | 4,900 |
| Jun 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 0.32% | - |
| Jun 19, 2025 | 19.06 | 19.06 | 19.04 | 19.04 | - | -0.26% | 900 |
| Jun 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | - | 200 |
| Jun 17, 2025 | 19.10 | 19.10 | 19.09 | 19.09 | - | 0.47% | 1,200 |
| Jun 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 0.05% | - |
| Jun 13, 2025 | 19.00 | 19.01 | 18.99 | 18.99 | - | - | 900 |
| Jun 12, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | - | 0.32% | 30,200 |
| Jun 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | - | -0.32% | 500 |
| Jun 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | - | 0.26% | - |
| Jun 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -0.11% | - |
| Jun 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | - | 0.05% | - |
| Jun 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | 500 |
| Jun 4, 2025 | 18.94 | 18.96 | 18.94 | 18.95 | - | - | 13,300 |
| Jun 3, 2025 | 18.93 | 18.95 | 18.92 | 18.95 | - | 0.26% | 81,500 |
| Jun 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.05% | - |
| May 30, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | - | - |
| May 29, 2025 | 18.94 | 18.94 | 18.91 | 18.91 | - | -0.05% | 600 |
| May 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 0.05% | - |
| May 27, 2025 | 19.02 | 19.02 | 18.91 | 18.91 | - | 0.85% | 1,500 |
| May 26, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | -0.95% | 1,000 |
| May 23, 2025 | 18.93 | 18.94 | 18.93 | 18.93 | - | 0.21% | 1,200 |
| May 22, 2025 | 19.02 | 19.02 | 18.89 | 18.89 | - | -0.16% | 6,000 |
| May 21, 2025 | 18.89 | 18.92 | 18.89 | 18.92 | - | - | 4,200 |
| May 20, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 0.26% | 900 |
| May 16, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | 0.37% | - |
| May 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.11% | 300 |
| May 14, 2025 | 18.85 | 18.85 | 18.82 | 18.82 | - | -0.26% | 38,400 |
| May 13, 2025 | 18.88 | 18.89 | 18.87 | 18.87 | - | -0.37% | 12,100 |
| 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 |