Canadian Imperial Bank of Commerce (TSX:CM)
93.32
+0.71 (0.77%)
Jun 16, 2025, 4:00 PM EDT
TSX:CM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 92.94 | 93.73 | 92.87 | 93.32 | 93.32 | 0.77% | 6,080,523 |
Jun 13, 2025 | 92.46 | 92.84 | 91.94 | 92.61 | 92.61 | -0.34% | 3,040,900 |
Jun 12, 2025 | 92.92 | 93.17 | 92.65 | 92.93 | 92.93 | 0.06% | 2,115,123 |
Jun 11, 2025 | 93.85 | 93.85 | 92.69 | 92.87 | 92.87 | -0.88% | 2,751,407 |
Jun 10, 2025 | 93.89 | 94.24 | 93.55 | 93.69 | 93.69 | -0.36% | 2,405,145 |
Jun 9, 2025 | 93.95 | 94.48 | 93.85 | 94.03 | 94.03 | -0.22% | 2,211,544 |
Jun 6, 2025 | 94.24 | 94.54 | 93.93 | 94.24 | 94.24 | 0.36% | 2,433,011 |
Jun 5, 2025 | 92.73 | 93.95 | 92.53 | 93.90 | 93.90 | 1.05% | 2,743,600 |
Jun 4, 2025 | 92.90 | 93.14 | 92.60 | 92.92 | 92.92 | 0.01% | 3,203,800 |
Jun 3, 2025 | 93.00 | 93.42 | 92.64 | 92.91 | 92.91 | 0.08% | 2,349,646 |
Jun 2, 2025 | 93.00 | 93.39 | 92.35 | 92.84 | 92.84 | -0.63% | 2,691,900 |
May 30, 2025 | 93.13 | 93.77 | 92.75 | 93.43 | 93.43 | -0.30% | 4,676,438 |
May 29, 2025 | 95.70 | 96.45 | 93.17 | 93.71 | 93.71 | -0.30% | 3,015,347 |
May 28, 2025 | 94.58 | 94.99 | 93.96 | 93.99 | 93.99 | -0.59% | 2,968,000 |
May 27, 2025 | 93.70 | 94.76 | 93.67 | 94.55 | 94.55 | 0.67% | 4,721,235 |
May 26, 2025 | 94.00 | 94.42 | 93.77 | 93.92 | 93.92 | 0.37% | 741,900 |
May 23, 2025 | 92.41 | 93.74 | 92.06 | 93.57 | 93.57 | 0.78% | 2,627,245 |
May 22, 2025 | 92.60 | 93.23 | 92.27 | 92.85 | 92.85 | 0.24% | 2,687,048 |
May 21, 2025 | 92.45 | 93.01 | 91.92 | 92.63 | 92.63 | -0.30% | 3,093,042 |
May 20, 2025 | 93.00 | 93.84 | 92.74 | 92.91 | 92.91 | 0.22% | 2,678,622 |
May 16, 2025 | 91.89 | 92.87 | 91.60 | 92.71 | 92.71 | 1.01% | 2,278,812 |
May 15, 2025 | 91.72 | 92.01 | 91.45 | 91.78 | 91.78 | 0.24% | 3,152,421 |
May 14, 2025 | 90.57 | 91.56 | 90.50 | 91.56 | 91.56 | 1.38% | 3,264,419 |
May 13, 2025 | 89.29 | 90.39 | 89.22 | 90.31 | 90.31 | 1.38% | 2,865,000 |
May 12, 2025 | 89.90 | 89.90 | 88.87 | 89.08 | 89.08 | 0.71% | 2,053,300 |
May 9, 2025 | 89.00 | 89.28 | 88.40 | 88.45 | 88.45 | -0.38% | 2,768,900 |
May 8, 2025 | 88.50 | 89.08 | 88.36 | 88.79 | 88.79 | 0.41% | 2,850,600 |
May 7, 2025 | 88.00 | 88.54 | 87.92 | 88.43 | 88.43 | 0.80% | 2,773,900 |
May 6, 2025 | 87.79 | 88.36 | 87.62 | 87.73 | 87.73 | -0.39% | 2,329,635 |
May 5, 2025 | 87.93 | 88.77 | 87.54 | 88.07 | 88.07 | 0.08% | 2,481,500 |
May 2, 2025 | 87.99 | 88.09 | 87.57 | 88.00 | 88.00 | 0.78% | 1,796,933 |
May 1, 2025 | 87.00 | 87.67 | 86.53 | 87.32 | 87.32 | 0.43% | 1,606,398 |
Apr 30, 2025 | 86.26 | 87.00 | 85.33 | 86.95 | 86.95 | 0.56% | 4,437,300 |
Apr 29, 2025 | 85.68 | 86.60 | 85.55 | 86.47 | 86.47 | 1.08% | 4,534,513 |
Apr 28, 2025 | 84.88 | 86.03 | 84.80 | 85.55 | 85.55 | 0.99% | 2,095,600 |
Apr 25, 2025 | 83.33 | 84.80 | 83.33 | 84.71 | 84.71 | 1.26% | 4,587,300 |
Apr 24, 2025 | 83.08 | 83.79 | 83.03 | 83.66 | 83.66 | 0.13% | 3,619,808 |
Apr 23, 2025 | 83.69 | 84.04 | 83.22 | 83.55 | 83.55 | 1.10% | 2,490,000 |
Apr 22, 2025 | 81.30 | 82.75 | 81.30 | 82.64 | 82.64 | 2.19% | 5,798,000 |
Apr 21, 2025 | 80.55 | 81.34 | 80.26 | 80.87 | 80.87 | -0.89% | 4,060,934 |
Apr 17, 2025 | 81.59 | 82.08 | 81.28 | 81.60 | 81.60 | 0.15% | 3,400,500 |
Apr 16, 2025 | 81.20 | 82.18 | 80.85 | 81.48 | 81.48 | -0.02% | 3,750,747 |
Apr 15, 2025 | 80.75 | 81.93 | 80.67 | 81.50 | 81.50 | 0.99% | 4,150,706 |
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 |