Skip to main content
CI Auspice Broad Commodity Fund (TSX: CCOM)
Canada flag Canada · Delayed Price · Currency is CAD
18.81
+0.07 (0.37%)
Dec 24, 2024, 12:26 PM EST

CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202418.8118.8118.8118.81-0.37%2,100
Dec 23, 202418.7618.7818.7418.74--0.48%7,900
Dec 20, 202418.8318.8318.8318.83-0.53%1,700
Dec 19, 202418.8018.8018.7318.73--0.11%1,000
Dec 18, 202418.8418.8418.7518.75--0.74%3,200
Dec 17, 202418.8418.8918.8418.89--0.16%600
Dec 16, 202418.8218.9218.8218.92-0.16%3,700
Dec 13, 202418.8918.8918.8918.89--0.84%200
Dec 12, 202419.0219.0519.0219.05--0.63%700
Dec 11, 202419.1319.1819.1319.17-0.37%5,600
Dec 10, 202419.1019.1019.1019.10-0.10%200
Dec 9, 202419.1019.1019.0819.08-0.26%2,000
Dec 6, 202418.9019.0318.9019.03-0.16%2,200
Dec 5, 202419.0019.0019.0019.00--0.11%2,300
Dec 4, 202419.0219.0219.0219.02-0.11%2,800
Dec 3, 202419.0019.0019.0019.00-0.16%1,900
Dec 2, 202418.9618.9718.9618.97--0.11%1,100
Nov 29, 202419.0019.0018.9818.99-0.05%400
Nov 28, 202418.9818.9818.9818.98--200
Nov 27, 202418.9818.9818.9818.98-0.05%200
Nov 26, 202418.9818.9818.9718.97--0.63%3,400
Nov 25, 202419.0919.0919.0919.09--0.05%200
Nov 22, 202419.0919.1019.0919.10-0.47%2,000
Nov 21, 202419.0119.0118.9919.01-0.05%20,600
Nov 20, 202419.0019.0119.0019.00--0.16%18,000
Nov 19, 202419.0319.0319.0319.03-0.21%100
Nov 18, 202418.9818.9918.9618.99-1.06%400
Nov 15, 202418.7918.7918.7918.79--0.48%300
Nov 14, 202418.8818.8818.8818.88--0.16%600
Nov 13, 202418.9118.9118.9118.91--0.05%-
Nov 12, 202418.9218.9218.9218.92--0.79%1,900
Nov 11, 202419.0719.0719.0719.07--0.05%-
Nov 8, 202419.0819.0819.0819.08--0.05%200
Nov 7, 202419.2119.2219.0919.09--0.47%700
Nov 6, 202419.1819.1819.1819.18-0.10%-
Nov 5, 202419.1619.1619.1619.16---
Nov 4, 202419.2619.2619.1619.16--0.31%400
Nov 1, 202419.2219.2219.2219.22---
Oct 31, 202419.2219.2219.2219.22--0.31%500
Oct 30, 202419.1519.2819.1519.28--0.10%7,300
Oct 29, 202419.2019.3019.2019.30-0.63%2,600
Oct 28, 202419.1819.1819.1819.18--0.16%1,400
Oct 25, 202419.2119.2119.2119.21--10,100
Oct 24, 202419.2119.2119.2119.21---
Oct 23, 202419.2219.2219.1819.21--0.21%4,100
Oct 22, 202419.3419.3419.2319.25-0.42%6,500
Oct 21, 202419.1519.1719.1519.17--4,100
Oct 18, 202419.2119.2119.1319.17-0.63%300
Oct 17, 202419.1119.1119.0519.05-0.11%800
Oct 16, 202419.0219.0319.0219.03--700
Oct 15, 202419.0319.0319.0319.03-0.42%100
Oct 11, 202418.9518.9518.9518.95-0.21%-
Oct 10, 202418.9118.9118.9118.91---
Oct 9, 202418.9018.9118.9018.91--0.11%45,000
Oct 8, 202418.9719.0018.9118.93--0.47%3,600
Oct 7, 202419.0219.0219.0219.02--0.31%200
Oct 4, 202419.0819.0819.0819.08-0.21%900
Oct 3, 202419.0419.0419.0419.04--0.05%-
Oct 2, 202419.0519.0519.0519.05--0.05%-
Oct 1, 202419.0619.0619.0619.06--1.70%100
Sep 30, 202419.3919.3919.3919.39-2.00%100
Sep 27, 202419.0519.0519.0119.01--0.37%900
Sep 26, 202419.0819.0819.0819.08-0.16%-
Sep 25, 202419.1119.1119.0519.05--0.21%800
Sep 24, 202419.0919.0919.0919.09-0.58%300
Sep 23, 202419.0619.0618.9518.98-0.48%2,700
Sep 20, 202418.8918.8918.8918.89---
Sep 19, 202418.8918.8918.8918.89-0.32%2,100
Sep 18, 202418.8918.8918.8318.83--0.11%900
Sep 17, 202418.8518.8618.8518.85--0.21%5,600
Sep 16, 202418.9018.9018.8918.89-0.16%1,400
Sep 13, 202418.8618.8618.8618.86-0.32%100
Sep 12, 202418.8018.8018.8018.80-0.59%-
Sep 11, 202418.6918.6918.6918.69---
Sep 10, 202418.6918.6918.6918.69-0.05%400
Sep 9, 202418.6818.6818.6818.68-0.16%100
Sep 6, 202418.6518.6518.6518.65-0.05%200
Sep 5, 202418.6418.6418.6418.64--0.05%-
Sep 4, 202418.6518.6518.6518.65--1.01%-
Sep 3, 202418.8418.8418.8418.84-0.53%-
Aug 30, 202418.7618.7618.7418.74--0.58%200
Aug 29, 202418.8518.8518.8518.85-0.37%6,600
Aug 28, 202418.7818.7818.7818.78--0.48%200
Aug 27, 202418.8718.8718.8718.87---
Aug 26, 202418.8718.8718.8718.87-0.32%100
Aug 23, 202418.8118.8118.8118.81-0.43%700
Aug 22, 202418.7318.7318.7318.73--0.27%200
Aug 21, 202418.7818.7818.7818.78-0.05%300
Aug 20, 202418.8118.8118.7718.77--0.05%600
Aug 19, 202418.7918.7918.7818.78-0.21%1,100
Aug 16, 202418.7418.7418.7418.74-0.37%-
Aug 15, 202418.6718.6718.6718.67--0.05%-
Aug 14, 202418.6818.6818.6518.68--0.27%1,000
Aug 13, 202418.7418.7418.7318.73--0.05%800
Aug 12, 202418.7418.7418.7418.74-0.75%1,800
Aug 9, 202418.6018.6018.6018.60-0.38%-
Aug 8, 202418.5318.5318.5318.53-0.11%-
Aug 7, 202418.5118.5118.5118.51---
Aug 6, 202418.0018.5518.0018.51--0.64%26,000
Aug 2, 202418.6318.6318.6318.63--1.43%1,000