Canadian Imperial Bank of Commerce (TSX:CM)
99.36
-0.62 (-0.62%)
Jul 30, 2025, 4:00 PM EDT
TSX:CM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 100.24 | 100.70 | 99.26 | 99.36 | 99.36 | -0.62% | 3,597,950 |
Jul 29, 2025 | 101.74 | 102.02 | 99.43 | 99.98 | 99.98 | -1.52% | 4,387,300 |
Jul 28, 2025 | 101.20 | 101.62 | 100.79 | 101.52 | 101.52 | 0.08% | 2,157,800 |
Jul 25, 2025 | 100.66 | 101.44 | 100.37 | 101.44 | 101.44 | 0.78% | 4,035,500 |
Jul 24, 2025 | 101.00 | 101.28 | 100.63 | 100.65 | 100.65 | -0.31% | 2,150,000 |
Jul 23, 2025 | 101.34 | 101.60 | 100.92 | 100.96 | 100.96 | -0.26% | 3,101,106 |
Jul 22, 2025 | 100.58 | 101.34 | 100.27 | 101.22 | 101.22 | 0.67% | 4,096,100 |
Jul 21, 2025 | 100.65 | 100.91 | 100.12 | 100.55 | 100.55 | -0.06% | 2,428,008 |
Jul 18, 2025 | 100.18 | 100.64 | 99.93 | 100.61 | 100.61 | 0.27% | 1,378,748 |
Jul 17, 2025 | 98.89 | 100.58 | 98.68 | 100.34 | 100.34 | 0.96% | 3,237,400 |
Jul 16, 2025 | 98.96 | 99.39 | 98.51 | 99.39 | 99.39 | 0.53% | 3,391,600 |
Jul 15, 2025 | 98.90 | 99.02 | 98.48 | 98.87 | 98.87 | -0.11% | 2,972,200 |
Jul 14, 2025 | 99.85 | 100.00 | 98.81 | 98.98 | 98.98 | -1.06% | 3,035,011 |
Jul 11, 2025 | 99.87 | 100.18 | 99.49 | 100.04 | 100.04 | -0.30% | 2,864,200 |
Jul 10, 2025 | 99.75 | 100.58 | 99.66 | 100.34 | 100.34 | 0.78% | 4,088,800 |
Jul 9, 2025 | 98.39 | 99.60 | 98.39 | 99.56 | 99.56 | 1.52% | 3,758,700 |
Jul 8, 2025 | 98.54 | 98.66 | 97.31 | 98.07 | 98.07 | -0.50% | 2,503,200 |
Jul 7, 2025 | 98.04 | 99.06 | 98.04 | 98.56 | 98.56 | 0.68% | 4,385,300 |
Jul 4, 2025 | 97.51 | 98.09 | 97.51 | 97.89 | 97.89 | 0.14% | 725,900 |
Jul 3, 2025 | 97.63 | 97.93 | 97.30 | 97.75 | 97.75 | 0.42% | 2,407,300 |
Jul 2, 2025 | 96.54 | 97.55 | 96.53 | 97.34 | 97.34 | 0.70% | 3,215,900 |
Jun 30, 2025 | 95.50 | 96.66 | 95.23 | 96.66 | 96.66 | 1.15% | 5,724,924 |
Jun 27, 2025 | 95.17 | 96.22 | 95.01 | 95.56 | 95.56 | -0.68% | 9,045,220 |
Jun 26, 2025 | 96.30 | 96.70 | 95.81 | 96.21 | 95.24 | -0.15% | 4,504,302 |
Jun 25, 2025 | 96.47 | 96.73 | 96.12 | 96.35 | 95.38 | -0.07% | 2,570,445 |
Jun 24, 2025 | 96.24 | 97.04 | 96.11 | 96.42 | 95.45 | 0.79% | 4,562,700 |
Jun 23, 2025 | 94.57 | 95.86 | 94.40 | 95.66 | 94.70 | 1.02% | 4,582,200 |
Jun 20, 2025 | 95.29 | 95.29 | 94.09 | 94.69 | 93.74 | 0.13% | 5,457,906 |
Jun 19, 2025 | 93.66 | 94.80 | 93.27 | 94.57 | 93.62 | 0.84% | 1,827,538 |
Jun 18, 2025 | 93.65 | 94.20 | 93.65 | 93.78 | 92.83 | 0.10% | 2,680,000 |
Jun 17, 2025 | 93.00 | 94.08 | 92.95 | 93.69 | 92.75 | 0.40% | 4,297,200 |
Jun 16, 2025 | 92.94 | 93.73 | 92.87 | 93.32 | 92.38 | 0.77% | 6,080,523 |
Jun 13, 2025 | 92.46 | 92.84 | 91.94 | 92.61 | 91.68 | -0.34% | 3,040,900 |
Jun 12, 2025 | 92.92 | 93.17 | 92.65 | 92.93 | 91.99 | 0.06% | 2,115,123 |
Jun 11, 2025 | 93.85 | 93.85 | 92.69 | 92.87 | 91.93 | -0.88% | 2,751,407 |
Jun 10, 2025 | 93.89 | 94.24 | 93.55 | 93.69 | 92.75 | -0.36% | 2,405,145 |
Jun 9, 2025 | 93.95 | 94.48 | 93.85 | 94.03 | 93.08 | -0.22% | 2,211,544 |
Jun 6, 2025 | 94.24 | 94.54 | 93.93 | 94.24 | 93.29 | 0.36% | 2,433,011 |
Jun 5, 2025 | 92.73 | 93.95 | 92.53 | 93.90 | 92.95 | 1.05% | 2,743,600 |
Jun 4, 2025 | 92.90 | 93.14 | 92.60 | 92.92 | 91.98 | 0.01% | 3,203,800 |
Jun 3, 2025 | 93.00 | 93.42 | 92.64 | 92.91 | 91.97 | 0.08% | 2,349,646 |
Jun 2, 2025 | 93.00 | 93.39 | 92.35 | 92.84 | 91.90 | -0.63% | 2,691,900 |
May 30, 2025 | 93.13 | 93.77 | 92.75 | 93.43 | 92.49 | -0.30% | 4,676,438 |
May 29, 2025 | 95.70 | 96.45 | 93.17 | 93.71 | 92.77 | -0.30% | 3,015,347 |
May 28, 2025 | 94.58 | 94.99 | 93.96 | 93.99 | 93.04 | -0.59% | 2,968,000 |
May 27, 2025 | 93.70 | 94.76 | 93.67 | 94.55 | 93.60 | 0.67% | 4,721,235 |
May 26, 2025 | 94.00 | 94.42 | 93.77 | 93.92 | 92.97 | 0.37% | 741,900 |
May 23, 2025 | 92.41 | 93.74 | 92.06 | 93.57 | 92.63 | 0.78% | 2,627,245 |
May 22, 2025 | 92.60 | 93.23 | 92.27 | 92.85 | 91.91 | 0.24% | 2,687,048 |
May 21, 2025 | 92.45 | 93.01 | 91.92 | 92.63 | 91.70 | -0.30% | 3,093,042 |