TSX:CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	159.48	160.36	159.10	159.57	159.57	0.82%	1,854,344
May 21, 2026	156.85	159.24	156.50	158.27	158.27	0.75%	1,468,353
May 20, 2026	155.00	157.66	154.99	157.09	157.09	1.73%	1,379,939
May 19, 2026	153.96	154.95	153.19	154.42	154.42	0.70%	1,481,663
May 15, 2026	152.59	153.67	152.30	153.34	153.34	-0.21%	1,446,383
May 14, 2026	151.63	153.76	151.53	153.67	153.67	1.86%	1,379,540
May 13, 2026	152.11	153.69	150.45	150.86	150.86	-1.33%	1,210,403
May 12, 2026	152.00	152.95	151.17	152.89	152.89	0.74%	2,248,794
May 11, 2026	149.97	151.77	149.55	151.77	151.77	0.80%	2,024,880
May 8, 2026	151.62	152.44	149.77	150.57	150.57	-0.26%	1,759,179
May 7, 2026	153.08	153.94	150.12	150.96	150.96	-1.31%	2,086,078
May 6, 2026	151.91	154.25	151.89	152.97	152.97	2.01%	2,532,793
May 5, 2026	150.50	151.42	149.91	149.95	149.95	0.19%	1,422,695
May 4, 2026	152.05	152.27	149.59	149.67	149.67	-1.86%	2,049,608
May 1, 2026	151.48	153.71	150.74	152.50	152.50	0.61%	1,909,916
Apr 30, 2026	148.00	151.60	147.96	151.57	151.57	2.72%	2,902,235
Apr 29, 2026	149.85	150.13	146.95	147.56	147.56	-1.55%	1,708,883
Apr 28, 2026	150.19	151.23	149.54	149.88	149.88	-0.49%	1,623,458
Apr 27, 2026	149.08	151.06	149.07	150.62	150.62	0.52%	3,381,208
Apr 24, 2026	148.39	150.10	148.02	149.84	149.84	0.91%	2,564,549
Apr 23, 2026	148.06	149.35	146.97	148.49	148.49	-0.05%	1,705,632
Apr 22, 2026	149.25	149.60	148.34	148.57	148.57	0.06%	1,172,662
Apr 21, 2026	150.40	150.97	148.28	148.48	148.48	-1.27%	3,138,021
Apr 20, 2026	149.50	150.63	149.40	150.39	150.39	0.64%	2,735,243
Apr 17, 2026	148.00	150.72	147.99	149.43	149.43	1.40%	2,677,689
Apr 16, 2026	147.40	147.68	146.63	147.36	147.36	-0.03%	3,017,250
Apr 15, 2026	146.20	147.64	146.20	147.40	147.40	0.91%	1,708,455
Apr 14, 2026	144.33	146.23	143.95	146.07	146.07	1.16%	1,885,752
Apr 13, 2026	142.00	144.44	141.47	144.40	144.40	1.22%	2,828,693
Apr 10, 2026	141.80	143.49	141.79	142.66	142.66	0.76%	2,101,024
Apr 9, 2026	139.58	141.80	139.27	141.59	141.59	1.39%	3,428,288
Apr 8, 2026	139.70	140.45	138.54	139.65	139.65	2.25%	3,597,395
Apr 7, 2026	135.12	136.58	134.67	136.58	136.58	1.08%	2,259,882
Apr 6, 2026	133.79	135.26	133.79	135.12	135.12	0.87%	5,437,710
Apr 2, 2026	131.92	134.18	131.60	133.96	133.96	0.29%	1,490,011
Apr 1, 2026	133.00	134.25	132.83	133.57	133.57	1.31%	1,361,901
Mar 31, 2026	129.45	131.95	128.75	131.84	131.84	3.10%	3,519,092
Mar 30, 2026	129.52	130.27	127.13	127.87	127.87	-0.80%	3,379,093
Mar 27, 2026	129.05	129.35	128.01	128.90	128.90	-0.57%	2,466,957
Mar 26, 2026	133.59	134.58	130.60	130.71	129.64	-2.84%	3,035,044
Mar 25, 2026	134.50	134.95	133.95	134.53	133.43	1.00%	3,159,643
Mar 24, 2026	131.33	133.87	130.64	133.20	132.11	0.48%	3,655,604
Mar 23, 2026	131.32	133.19	131.19	132.56	131.47	2.38%	3,989,865
Mar 20, 2026	130.96	131.44	128.63	129.48	128.42	-1.48%	6,269,485
Mar 19, 2026	131.24	131.76	130.25	131.43	130.35	-0.84%	4,355,796
Mar 18, 2026	133.43	134.63	132.21	132.54	131.46	-1.04%	2,606,337
Mar 17, 2026	134.33	134.84	133.71	133.93	132.83	0.34%	1,760,687
Mar 16, 2026	131.60	133.50	130.00	133.47	132.38	1.99%	2,393,120
Mar 13, 2026	132.60	133.74	130.64	130.86	129.79	-0.95%	1,473,165
Mar 12, 2026	133.42	134.25	131.57	132.11	131.03	-1.84%	2,748,439