TSX:CMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	16.78	16.82	16.73	16.74	16.74	-1.65%	1,823
Nov 11, 2026	17.02	17.02	17.02	17.02	17.02	1.43%	208
Nov 10, 2026	16.90	16.90	16.78	16.78	16.78	-2.44%	507
Nov 9, 2026	17.12	17.20	17.12	17.20	17.20	3.18%	2,309
Nov 6, 2026	16.50	16.72	16.50	16.67	16.67	1.52%	6,162
Nov 5, 2026	16.78	16.78	16.42	16.42	16.42	-1.68%	1,135
Nov 4, 2026	16.68	16.70	16.68	16.70	16.70	1.52%	651
Nov 3, 2026	16.49	16.49	16.45	16.45	16.45	-1.20%	1,124
Nov 2, 2026	16.65	16.65	16.65	16.65	16.65	1.34%	1,308
Oct 30, 2026	16.75	16.75	16.39	16.43	16.43	-3.61%	1,981
Oct 29, 2026	17.32	17.32	17.23	17.23	17.05	-1.49%	935
Oct 28, 2026	17.39	17.50	17.39	17.49	17.30	1.80%	4,101
Oct 26, 2026	17.21	17.23	17.18	17.18	17.00	0.53%	1,759
Oct 23, 2026	17.00	17.09	17.00	17.09	16.91	0.35%	702
Oct 22, 2026	17.04	17.04	17.03	17.03	16.85	-4.27%	1,448
Oct 21, 2026	17.75	17.79	17.75	17.79	17.60	-0.17%	259
Oct 20, 2026	17.87	17.87	17.82	17.82	17.63	-0.50%	502
Oct 19, 2026	17.89	17.91	17.89	17.91	17.72	-0.50%	453
Oct 16, 2026	17.96	18.15	17.96	18.00	17.81	0.39%	3,900
Oct 15, 2026	17.55	17.93	17.55	17.93	17.74	0.90%	1,012
Oct 14, 2026	17.95	17.95	17.65	17.77	17.58	-2.95%	2,466
Oct 13, 2026	18.17	18.31	18.17	18.31	18.11	-0.76%	4,314
Oct 9, 2026	18.32	18.46	18.32	18.45	18.25	2.22%	401
Oct 8, 2026	18.04	18.05	18.04	18.05	17.86	0.33%	201
Oct 7, 2026	17.96	17.99	17.96	17.99	17.80	-2.12%	545
Oct 6, 2026	18.39	18.41	18.28	18.38	18.18	0.33%	8,215
Oct 5, 2026	18.32	18.32	18.32	18.32	18.12	0.44%	326
Oct 2, 2026	18.28	18.28	18.24	18.24	18.04	1.33%	1,200
Oct 1, 2026	18.00	18.00	18.00	18.00	17.81	-0.77%	282
Sep 29, 2026	18.20	18.20	18.00	18.14	17.95	-0.03%	3,465
Sep 28, 2026	18.32	18.39	18.32	18.33	17.95	-1.98%	4,975
Sep 25, 2026	18.73	18.73	18.70	18.70	18.31	0.16%	5,306
Sep 24, 2026	18.65	18.68	18.65	18.67	18.28	-1.06%	1,709
Sep 23, 2026	18.88	18.88	18.86	18.87	18.48	-2.02%	4,531
Sep 22, 2026	18.93	19.28	18.93	19.26	18.86	1.96%	5,486
Sep 21, 2026	18.98	18.98	18.83	18.89	18.50	0.16%	1,506
Sep 18, 2026	18.86	18.86	18.86	18.86	18.47	-0.26%	143
Sep 17, 2026	18.90	18.95	18.82	18.91	18.52	2.16%	94,896
Sep 16, 2026	18.89	18.89	18.40	18.51	18.13	-1.39%	4,524
Sep 15, 2026	18.66	18.77	18.66	18.77	18.38	-0.37%	1,903
Sep 14, 2026	18.66	18.84	18.66	18.84	18.45	-0.79%	728
Sep 11, 2026	19.06	19.10	18.96	18.99	18.60	-0.42%	5,514
Sep 10, 2026	19.24	19.24	19.06	19.07	18.67	-2.85%	3,904
Sep 9, 2026	19.69	19.69	19.56	19.63	19.22	0.56%	8,938
Sep 8, 2026	19.40	19.58	19.40	19.52	19.12	0.15%	2,362
Sep 3, 2026	19.70	19.70	19.43	19.49	19.09	1.35%	5,704
Sep 2, 2026	19.20	19.23	19.19	19.23	18.83	0.26%	1,653
Sep 1, 2026	19.28	19.36	19.18	19.18	18.78	-1.24%	5,061
Aug 31, 2026	19.47	19.47	19.41	19.42	19.02	-1.25%	3,116
Aug 28, 2026	19.88	19.88	19.80	19.85	19.26	-1.00%	2,414