TSX:CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	93.70	94.76	93.67	94.48	94.48	0.60%	1,485,933
May 26, 2025	94.00	94.42	93.77	93.92	93.92	0.37%	739,760
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
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