Canadian Imperial Bank of Commerce (TSX:CM)
Canada
· Delayed Price · Currency is CAD 80.68
+1.39 (1.75%)
Apr 14, 2025, 4:00 PM EDT
TSX:CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 80.40 | 80.77 | 79.64 | 80.70 | 80.70 | 1.78% | 4,447,608 |
| Apr 11, 2025 | 78.09 | 80.02 | 78.01 | 79.29 | 79.29 | 0.51% | 5,124,700 |
| Apr 10, 2025 | 80.00 | 80.20 | 77.95 | 78.89 | 78.89 | -2.23% | 5,234,000 |
| Apr 9, 2025 | 76.94 | 81.36 | 76.17 | 80.69 | 80.69 | 3.70% | 8,051,340 |
| Apr 8, 2025 | 79.67 | 80.26 | 77.31 | 77.81 | 77.81 | -0.61% | 8,253,943 |
| Apr 7, 2025 | 77.67 | 80.06 | 77.27 | 78.29 | 78.29 | -2.94% | 8,260,300 |
| Apr 4, 2025 | 81.33 | 81.33 | 79.43 | 80.66 | 80.66 | -2.87% | 5,155,307 |
| Apr 3, 2025 | 82.10 | 84.23 | 82.10 | 83.04 | 83.04 | 0.13% | 5,852,022 |
| Apr 2, 2025 | 80.92 | 82.99 | 80.50 | 82.93 | 82.93 | 1.69% | 4,313,836 |
| Apr 1, 2025 | 80.92 | 81.92 | 80.01 | 81.55 | 81.55 | 0.74% | 2,998,600 |
| Mar 31, 2025 | 79.65 | 81.36 | 79.53 | 80.95 | 80.95 | 0.68% | 3,200,300 |
| Mar 28, 2025 | 80.77 | 81.47 | 79.95 | 80.40 | 80.40 | -1.98% | 11,790,100 |
| Mar 27, 2025 | 82.73 | 82.88 | 81.55 | 82.02 | 81.05 | -1.17% | 3,533,300 |
| Mar 26, 2025 | 83.00 | 83.40 | 82.53 | 82.99 | 82.01 | 0.14% | 2,623,900 |
| Mar 25, 2025 | 82.76 | 83.36 | 82.70 | 82.87 | 81.89 | 0.50% | 4,124,404 |
| Mar 24, 2025 | 82.00 | 82.54 | 81.88 | 82.46 | 81.48 | 1.30% | 5,171,235 |
| Mar 21, 2025 | 80.69 | 81.47 | 80.60 | 81.40 | 80.44 | 0.36% | 15,481,400 |
| Mar 20, 2025 | 81.07 | 81.70 | 80.88 | 81.11 | 80.15 | -0.30% | 3,921,900 |
| Mar 19, 2025 | 81.31 | 81.84 | 81.20 | 81.35 | 80.39 | 0.21% | 5,812,340 |
| Mar 18, 2025 | 81.90 | 81.90 | 81.01 | 81.18 | 80.22 | -0.65% | 2,119,600 |
| Mar 17, 2025 | 80.76 | 81.87 | 80.76 | 81.71 | 80.74 | 1.21% | 2,897,124 |
| Mar 14, 2025 | 79.93 | 81.15 | 79.43 | 80.73 | 79.78 | 1.53% | 3,888,546 |
| Mar 13, 2025 | 80.00 | 80.10 | 78.97 | 79.51 | 78.57 | -1.14% | 4,580,800 |
| Mar 12, 2025 | 80.03 | 80.85 | 79.53 | 80.43 | 79.48 | 0.79% | 6,817,700 |
| Mar 11, 2025 | 79.94 | 80.71 | 78.89 | 79.80 | 78.86 | -0.72% | 8,811,700 |
| Mar 10, 2025 | 80.29 | 80.70 | 79.55 | 80.38 | 79.43 | -1.40% | 6,101,200 |
| Mar 7, 2025 | 81.00 | 81.84 | 80.24 | 81.52 | 80.56 | 0.36% | 4,923,239 |
| Mar 6, 2025 | 82.58 | 82.89 | 80.90 | 81.23 | 80.27 | -2.71% | 5,390,500 |
| Mar 5, 2025 | 83.26 | 84.04 | 82.57 | 83.49 | 82.50 | 0.47% | 4,583,400 |
| Mar 4, 2025 | 85.49 | 85.49 | 82.54 | 83.10 | 82.12 | -4.12% | 5,883,818 |
| Mar 3, 2025 | 87.23 | 87.97 | 85.72 | 86.67 | 85.65 | -1.14% | 4,331,604 |
| Feb 28, 2025 | 85.67 | 87.67 | 85.45 | 87.67 | 86.63 | 1.43% | 6,405,200 |
| Feb 27, 2025 | 88.00 | 89.72 | 86.21 | 86.43 | 85.41 | -0.40% | 3,183,300 |
| Feb 26, 2025 | 86.19 | 87.17 | 86.13 | 86.78 | 85.75 | 0.65% | 1,952,200 |
| Feb 25, 2025 | 87.86 | 88.91 | 85.75 | 86.22 | 85.20 | -1.00% | 2,870,502 |
| Feb 24, 2025 | 86.68 | 87.47 | 86.59 | 87.09 | 86.06 | 0.58% | 2,375,428 |
| Feb 21, 2025 | 87.45 | 87.50 | 86.42 | 86.59 | 85.57 | -0.89% | 1,865,130 |
| Feb 20, 2025 | 87.69 | 87.90 | 86.75 | 87.37 | 86.34 | -0.63% | 1,986,739 |
| Feb 19, 2025 | 88.18 | 88.19 | 87.36 | 87.92 | 86.88 | -0.46% | 1,742,817 |
| Feb 18, 2025 | 87.67 | 88.50 | 87.44 | 88.33 | 87.29 | 0.36% | 2,070,515 |
| Feb 14, 2025 | 87.96 | 88.43 | 87.74 | 88.01 | 86.97 | -0.05% | 1,894,900 |
| Feb 13, 2025 | 88.13 | 88.50 | 87.55 | 88.05 | 87.01 | -0.12% | 1,546,500 |
| Feb 12, 2025 | 87.46 | 88.16 | 87.06 | 88.16 | 87.12 | 0.43% | 1,887,218 |
| Feb 11, 2025 | 87.53 | 88.13 | 87.20 | 87.78 | 86.74 | -0.08% | 4,082,200 |
| Feb 10, 2025 | 89.01 | 89.30 | 87.25 | 87.85 | 86.81 | -1.29% | 2,157,300 |
| Feb 7, 2025 | 88.31 | 89.16 | 87.92 | 89.00 | 87.95 | 0.54% | 1,706,538 |
| Feb 6, 2025 | 88.66 | 88.93 | 88.36 | 88.52 | 87.47 | 0.28% | 2,702,449 |
| Feb 5, 2025 | 88.41 | 88.48 | 87.43 | 88.27 | 87.23 | -0.05% | 2,407,800 |
| Feb 4, 2025 | 88.01 | 88.84 | 87.50 | 88.31 | 87.27 | 1.11% | 5,105,839 |
| Feb 3, 2025 | 81.27 | 88.03 | 81.26 | 87.34 | 86.31 | -4.60% | 9,059,003 |