TSX:CMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.93	19.28	18.93	19.26	19.26	1.96%	5,486
Sep 21, 2026	18.98	18.98	18.83	18.89	18.89	0.16%	1,506
Sep 18, 2026	18.86	18.86	18.86	18.86	18.86	-0.26%	143
Sep 17, 2026	18.90	18.95	18.82	18.91	18.91	2.16%	94,896
Sep 16, 2026	18.89	18.89	18.40	18.51	18.51	-1.39%	4,524
Sep 15, 2026	18.66	18.77	18.66	18.77	18.77	-0.37%	1,903
Sep 14, 2026	18.66	18.84	18.66	18.84	18.84	-0.79%	728
Sep 11, 2026	19.06	19.10	18.96	18.99	18.99	-0.42%	5,514
Sep 10, 2026	19.24	19.24	19.06	19.07	19.07	-2.85%	3,904
Sep 9, 2026	19.69	19.69	19.56	19.63	19.63	0.56%	8,938
Sep 8, 2026	19.40	19.58	19.40	19.52	19.52	0.15%	2,362
Sep 3, 2026	19.70	19.70	19.43	19.49	19.49	1.35%	5,704
Sep 2, 2026	19.20	19.23	19.19	19.23	19.23	0.26%	1,653
Sep 1, 2026	19.28	19.36	19.18	19.18	19.18	-1.24%	5,061
Aug 31, 2026	19.47	19.47	19.41	19.42	19.42	-1.25%	3,116
Aug 28, 2026	19.88	19.88	19.80	19.85	19.67	-1.00%	2,414
Aug 27, 2026	20.05	20.05	20.05	20.05	19.86	-0.35%	106
Aug 26, 2026	20.18	20.18	20.12	20.12	19.93	-0.45%	1,700
Aug 25, 2026	20.10	20.21	20.10	20.21	20.02	0.80%	16,300
Aug 24, 2026	20.05	20.05	20.05	20.05	19.86	0.55%	854
Aug 21, 2026	19.89	19.96	19.82	19.94	19.75	1.94%	4,122
Aug 20, 2026	19.56	19.56	19.56	19.56	19.38	1.45%	1,637
Aug 19, 2026	19.36	19.42	19.24	19.28	19.10	2.17%	984
Aug 18, 2026	19.01	19.01	18.87	18.87	18.69	-1.36%	636
Aug 17, 2026	19.04	19.13	19.04	19.13	18.95	1.32%	8,735
Aug 14, 2026	19.04	19.04	18.88	18.88	18.70	-1.26%	508
Aug 12, 2026	19.13	19.15	19.11	19.12	18.94	1.06%	37,700
Aug 11, 2026	19.05	19.05	18.92	18.92	18.74	0.53%	2,056
Aug 10, 2026	18.89	18.89	18.82	18.82	18.64	0.91%	1,301
Aug 7, 2026	18.73	18.74	18.65	18.65	18.48	1.63%	35,501
Aug 6, 2026	18.35	18.35	18.35	18.35	18.18	0.27%	200
Aug 5, 2026	18.29	18.40	18.29	18.30	18.13	1.50%	1,333
Aug 4, 2026	18.03	18.03	18.03	18.03	17.86	3.03%	346
Jul 31, 2026	17.69	17.69	17.37	17.50	17.34	-0.54%	2,211
Jul 30, 2026	17.67	17.78	17.67	17.78	17.43	1.14%	4,666
Jul 29, 2026	17.45	17.58	17.35	17.58	17.23	0.34%	1,221
Jul 28, 2026	17.50	17.52	17.40	17.52	17.18	-1.41%	5,259
Jul 27, 2026	17.84	17.91	17.77	17.77	17.42	-0.78%	2,978
Jul 24, 2026	17.95	17.95	17.91	17.91	17.56	0.28%	211
Jul 23, 2026	17.86	17.86	17.86	17.86	17.51	-1.00%	610
Jul 22, 2026	18.11	18.11	18.04	18.04	17.69	2.38%	1,289
Jul 21, 2026	17.62	17.62	17.62	17.62	17.27	3.04%	24,900
Jul 20, 2026	17.10	17.13	17.10	17.10	16.76	0.29%	5,602
Jul 17, 2026	16.99	17.16	16.98	17.05	16.72	-0.29%	11,805
Jul 16, 2026	17.08	17.10	17.08	17.10	16.76	-2.51%	205
Jul 15, 2026	17.73	17.73	17.39	17.54	17.20	0.52%	6,260
Jul 13, 2026	17.52	17.52	17.45	17.45	17.11	-1.25%	1,097
Jul 10, 2026	17.72	17.72	17.62	17.67	17.32	-0.23%	3,706
Jul 9, 2026	17.57	17.73	17.57	17.71	17.36	1.96%	1,712
Jul 8, 2026	17.14	17.37	17.09	17.37	17.03	-0.91%	4,911