iShares Premium Money Market ETF (TSX:CMR)
Canada
· Delayed Price · Currency is CAD 50.07
+0.01 (0.01%)
May 9, 2025, 3:55 PM EDT
TSX:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 89,936 |
| May 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 78,400 |
| May 7, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | - | 84,422 |
| May 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.02% | 44,000 |
| May 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | - | 142,005 |
| May 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 125,344 |
| May 1, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | - | 113,700 |
| Apr 30, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 62,244 |
| Apr 29, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 84,200 |
| Apr 28, 2025 | 50.04 | 50.04 | 50.01 | 50.02 | 50.02 | - | 182,839 |
| Apr 25, 2025 | 50.01 | 50.02 | 50.00 | 50.02 | 50.02 | -0.20% | 128,400 |
| Apr 24, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.00 | - | 107,900 |
| Apr 23, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.00 | 0.02% | 106,300 |
| Apr 22, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.99 | - | 51,605 |
| Apr 21, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.99 | -0.02% | 97,521 |
| Apr 17, 2025 | 50.09 | 50.12 | 50.09 | 50.12 | 50.00 | 0.04% | 90,323 |
| Apr 16, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.98 | 0.02% | 126,600 |
| Apr 15, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.97 | - | 120,700 |
| Apr 14, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.96 | 0.02% | 133,200 |
| Apr 11, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.96 | 0.02% | 142,000 |
| Apr 10, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.95 | - | 45,500 |
| Apr 9, 2025 | 50.07 | 50.07 | 50.05 | 50.07 | 49.94 | 0.02% | 153,500 |
| Apr 8, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.93 | 0.02% | 138,235 |
| Apr 7, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.93 | - | 235,600 |
| Apr 4, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.93 | 0.04% | 172,430 |
| Apr 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.91 | -0.02% | 124,047 |
| Apr 2, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.91 | 0.02% | 76,700 |
| Apr 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.91 | - | 117,000 |
| Mar 31, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | - | 115,300 |
| Mar 28, 2025 | 50.01 | 50.03 | 50.01 | 50.03 | 49.90 | 0.04% | 57,319 |
| Mar 27, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.89 | - | 94,203 |
| Mar 26, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.88 | -0.22% | 232,904 |
| Mar 25, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 50.00 | - | 147,949 |
| Mar 24, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 50.00 | - | 55,500 |
| Mar 21, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 50.00 | 0.04% | 86,411 |
| Mar 20, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.98 | - | 44,112 |
| Mar 19, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.98 | 0.02% | 63,443 |
| Mar 18, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.97 | -0.02% | 53,339 |
| Mar 17, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.97 | 0.02% | 87,026 |
| Mar 14, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.97 | 0.04% | 145,942 |
| Mar 13, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.95 | - | 44,500 |
| Mar 12, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.95 | - | 39,306 |
| Mar 11, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.95 | - | 82,800 |
| Mar 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.94 | 0.02% | 73,000 |
| Mar 7, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.94 | 0.02% | 99,000 |
| Mar 6, 2025 | 50.05 | 50.06 | 50.04 | 50.05 | 49.93 | 0.02% | 218,012 |
| Mar 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.92 | - | 108,300 |
| Mar 4, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.92 | 0.02% | 103,124 |
| Mar 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.91 | - | 118,047 |
| Feb 28, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.91 | 0.02% | 84,300 |