CI Auspice Broad Commodity Fund ETF (Hedged Series Units) (TSX:CCOM)
Canada · Delayed Price · Currency is CAD 20.00
+0.18 (0.91%)
At close: Nov 28, 2025
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - | 121 |
| Oct 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.67% | 162 |
| Sep 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.87% | 159 |
| 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% | 901 |
| Sep 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% | 4,789 |
| Sep 22, 2025 | 19.09 | 19.17 | 19.09 | 19.17 | 19.17 | 0.58% | 4,005 |
| Sep 19, 2025 | 19.08 | 19.08 | 19.06 | 19.06 | 19.06 | -0.10% | 3,050 |
| Sep 18, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.37% | 4,758 |
| Sep 17, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.15 | -0.10% | 875 |
| Sep 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% | 4,044 |
| 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% | 5,227 |
| Sep 11, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.96 | -0.21% | 416 |