iShares Premium Money Market ETF (TSX:CMR)
50.01
-0.12 (-0.23%)
Jun 25, 2025, 3:59 PM EDT
TSX:CMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.23% | 218,471 |
Jun 24, 2025 | 50.12 | 50.14 | 50.12 | 50.12 | 49.99 | - | 188,500 |
Jun 23, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.99 | - | 106,300 |
Jun 20, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.99 | 0.02% | 102,300 |
Jun 19, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.98 | - | 57,600 |
Jun 18, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.98 | 0.02% | 65,300 |
Jun 17, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.97 | - | 65,200 |
Jun 16, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.97 | - | 81,011 |
Jun 13, 2025 | 50.07 | 50.10 | 50.07 | 50.10 | 49.97 | 0.02% | 82,600 |
Jun 12, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.96 | 0.02% | 193,443 |
Jun 11, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.95 | - | 63,500 |
Jun 10, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.95 | 0.02% | 120,045 |
Jun 9, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.94 | - | 79,300 |
Jun 6, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.94 | 0.02% | 70,103 |
Jun 5, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.93 | - | 57,603 |
Jun 4, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.93 | - | 32,317 |
Jun 3, 2025 | 50.05 | 50.06 | 50.04 | 50.06 | 49.93 | 0.02% | 78,208 |
Jun 2, 2025 | 50.06 | 50.07 | 50.04 | 50.05 | 49.92 | 0.02% | 207,238 |
May 30, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.91 | 0.02% | 102,141 |
May 29, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.90 | 0.02% | 64,243 |
May 28, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.89 | -0.02% | 64,100 |
May 27, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.90 | 0.02% | 61,908 |
May 26, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.89 | 0.02% | 51,407 |
May 23, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 50.01 | - | 126,200 |
May 22, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.18% | 89,727 |
May 21, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 50.00 | - | 79,314 |
May 20, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.00 | 0.02% | 118,000 |
May 16, 2025 | 50.09 | 50.11 | 50.08 | 50.09 | 49.99 | 0.02% | 272,237 |
May 15, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.98 | - | 72,300 |
May 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.98 | 0.02% | 65,633 |
May 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.97 | - | 131,211 |
May 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.97 | - | 83,000 |
May 9, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.96 | 0.02% | 89,936 |
May 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.95 | 0.02% | 78,400 |
May 7, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | - | 84,422 |
May 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.95 | 0.02% | 44,000 |
May 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | - | 142,005 |
May 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.94 | 0.02% | 125,344 |
May 1, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.93 | - | 113,700 |
Apr 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.92 | 0.02% | 62,244 |
Apr 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.92 | - | 84,200 |
Apr 28, 2025 | 50.04 | 50.04 | 50.01 | 50.02 | 49.92 | - | 182,839 |
Apr 25, 2025 | 50.01 | 50.02 | 50.00 | 50.02 | 49.91 | -0.20% | 128,400 |
Apr 24, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | - | 107,900 |
Apr 23, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.90 | 0.02% | 106,300 |
Apr 22, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.89 | - | 51,605 |
Apr 21, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.89 | -0.02% | 97,521 |
Apr 17, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 49.90 | 0.04% | 90,323 |
Apr 16, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.88 | 0.02% | 126,600 |
Apr 15, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.87 | - | 120,700 |