Canadian Imperial Bank of Commerce (CM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 11:54AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 64.83 | 65.21 | 64.75 | 64.97 | 64.97 | 376,734 |
| Apr 25, 2024 | 64.73 | 64.99 | 64.30 | 64.76 | 64.76 | 14,035,200 |
| Apr 24, 2024 | 65.50 | 65.75 | 64.98 | 65.16 | 65.16 | 4,253,200 |
| Apr 23, 2024 | 65.47 | 65.67 | 65.12 | 65.61 | 65.61 | 2,324,000 |
| Apr 22, 2024 | 65.60 | 65.73 | 65.07 | 65.32 | 65.32 | 5,029,400 |
| Apr 19, 2024 | 65.00 | 65.68 | 64.93 | 65.43 | 65.43 | 4,776,200 |
| Apr 18, 2024 | 64.96 | 65.35 | 64.64 | 65.02 | 65.02 | 3,881,100 |
| Apr 17, 2024 | 65.24 | 65.66 | 64.59 | 64.80 | 64.80 | 3,574,900 |
| Apr 16, 2024 | 65.51 | 65.52 | 64.64 | 64.94 | 64.94 | 4,347,900 |
| Apr 15, 2024 | 66.61 | 66.87 | 65.43 | 65.74 | 65.74 | 4,359,100 |
| Apr 12, 2024 | 66.27 | 66.57 | 65.80 | 66.15 | 66.15 | 2,024,900 |
| Apr 11, 2024 | 66.99 | 66.99 | 66.19 | 66.53 | 66.53 | 3,231,600 |
| Apr 10, 2024 | 67.66 | 67.67 | 66.80 | 67.16 | 67.16 | 4,564,400 |
| Apr 09, 2024 | 68.39 | 68.52 | 67.62 | 68.14 | 68.14 | 2,666,400 |
| Apr 08, 2024 | 67.60 | 68.16 | 67.59 | 68.13 | 68.13 | 3,659,600 |
| Apr 05, 2024 | 67.14 | 67.77 | 67.07 | 67.55 | 67.55 | 4,105,800 |
| Apr 04, 2024 | 67.85 | 68.04 | 66.87 | 67.03 | 67.03 | 5,380,700 |
| Apr 03, 2024 | 67.61 | 68.13 | 67.41 | 67.51 | 67.51 | 7,013,000 |
| Apr 02, 2024 | 67.98 | 68.26 | 67.48 | 67.63 | 67.63 | 7,393,300 |
| Apr 01, 2024 | 68.39 | 68.52 | 67.77 | 68.32 | 68.32 | 5,815,100 |
| Mar 28, 2024 | 67.90 | 68.86 | 67.80 | 68.67 | 68.67 | 6,017,300 |
| Mar 27, 2024 | 67.65 | 67.95 | 67.18 | 67.90 | 67.90 | 3,530,100 |
| Mar 27, 2024 | 0.9 Dividend | |||||
| Mar 26, 2024 | 68.49 | 69.42 | 68.32 | 68.35 | 67.45 | 3,512,300 |
| Mar 25, 2024 | 68.17 | 68.72 | 68.17 | 68.32 | 67.42 | 4,183,200 |
| Mar 22, 2024 | 68.50 | 68.78 | 68.20 | 68.28 | 67.38 | 4,590,800 |
| Mar 21, 2024 | 68.00 | 68.75 | 67.99 | 68.48 | 67.58 | 4,438,700 |
| Mar 20, 2024 | 67.28 | 67.99 | 67.01 | 67.85 | 66.96 | 4,381,200 |
| Mar 19, 2024 | 67.26 | 67.59 | 67.21 | 67.46 | 66.57 | 11,599,200 |
| Mar 18, 2024 | 66.81 | 67.25 | 66.25 | 67.17 | 66.29 | 6,018,900 |
| Mar 15, 2024 | 66.47 | 67.00 | 66.32 | 66.69 | 65.81 | 10,726,300 |
| Mar 14, 2024 | 67.25 | 67.32 | 66.21 | 66.60 | 65.72 | 6,912,000 |
| Mar 13, 2024 | 66.98 | 67.42 | 66.93 | 67.21 | 66.33 | 5,336,400 |
| Mar 12, 2024 | 67.00 | 67.10 | 66.75 | 66.90 | 66.02 | 2,372,800 |
| Mar 11, 2024 | 66.91 | 67.12 | 66.39 | 66.85 | 65.97 | 2,418,800 |
| Mar 08, 2024 | 66.74 | 67.00 | 66.43 | 66.92 | 66.04 | 4,169,000 |
| Mar 07, 2024 | 66.40 | 66.75 | 65.95 | 66.56 | 65.68 | 2,659,900 |
| Mar 06, 2024 | 66.50 | 66.75 | 66.19 | 66.33 | 65.46 | 3,246,500 |
| Mar 05, 2024 | 65.85 | 66.44 | 65.80 | 66.27 | 65.40 | 3,512,800 |
| Mar 04, 2024 | 65.49 | 66.42 | 65.42 | 65.82 | 64.95 | 3,849,300 |
| Mar 01, 2024 | 65.20 | 66.03 | 64.96 | 65.77 | 64.90 | 3,516,100 |
| Feb 29, 2024 | 64.00 | 64.72 | 63.20 | 64.22 | 63.37 | 6,217,100 |
| Feb 28, 2024 | 62.80 | 63.03 | 62.59 | 62.83 | 62.00 | 1,921,000 |
| Feb 27, 2024 | 62.99 | 63.17 | 62.59 | 62.89 | 62.06 | 2,294,700 |
| Feb 26, 2024 | 63.37 | 63.68 | 62.62 | 62.81 | 61.98 | 2,260,200 |
| Feb 23, 2024 | 63.20 | 63.59 | 62.95 | 63.38 | 62.55 | 2,616,000 |
| Feb 22, 2024 | 63.00 | 63.29 | 62.76 | 63.08 | 62.25 | 1,682,400 |
| Feb 21, 2024 | 62.59 | 62.79 | 62.21 | 62.55 | 61.73 | 1,335,600 |
| Feb 20, 2024 | 61.90 | 63.09 | 61.90 | 62.82 | 61.99 | 2,832,500 |
| Feb 16, 2024 | 61.46 | 61.97 | 61.43 | 61.93 | 61.11 | 1,508,000 |
| Feb 15, 2024 | 60.99 | 61.82 | 60.95 | 61.55 | 60.74 | 1,925,500 |
| Feb 14, 2024 | 60.48 | 61.00 | 60.48 | 60.83 | 60.03 | 2,123,600 |
| Feb 13, 2024 | 60.52 | 60.87 | 59.57 | 60.10 | 59.31 | 2,643,800 |
| Feb 12, 2024 | 60.72 | 61.34 | 60.63 | 61.28 | 60.47 | 1,505,900 |
| Feb 09, 2024 | 60.06 | 60.75 | 59.96 | 60.70 | 59.90 | 1,647,300 |
| Feb 08, 2024 | 60.11 | 60.23 | 59.53 | 60.08 | 59.29 | 2,996,400 |
| Feb 07, 2024 | 60.48 | 60.60 | 60.05 | 60.30 | 59.51 | 1,865,000 |
| Feb 06, 2024 | 60.62 | 60.99 | 60.33 | 60.52 | 59.72 | 1,988,500 |
| Feb 05, 2024 | 60.89 | 60.89 | 60.27 | 60.73 | 59.93 | 1,855,500 |
| Feb 02, 2024 | 60.94 | 61.25 | 60.61 | 61.13 | 60.33 | 2,504,400 |
| Feb 01, 2024 | 60.76 | 61.15 | 60.01 | 61.05 | 60.25 | 2,206,000 |
| Jan 31, 2024 | 61.25 | 61.70 | 60.64 | 60.76 | 59.96 | 2,942,200 |
| Jan 30, 2024 | 62.00 | 62.18 | 61.53 | 61.60 | 60.79 | 3,191,700 |
| Jan 29, 2024 | 61.39 | 62.06 | 61.16 | 62.00 | 61.18 | 3,324,400 |
| Jan 26, 2024 | 61.84 | 61.85 | 61.38 | 61.54 | 60.73 | 2,022,600 |
| Jan 25, 2024 | 61.77 | 61.89 | 61.33 | 61.87 | 61.06 | 2,153,800 |
| Jan 24, 2024 | 61.23 | 61.65 | 61.06 | 61.47 | 60.66 | 3,496,500 |
| Jan 23, 2024 | 61.59 | 61.65 | 60.64 | 60.99 | 60.19 | 3,003,000 |
| Jan 22, 2024 | 62.00 | 62.05 | 60.95 | 61.34 | 60.53 | 2,219,000 |
| Jan 19, 2024 | 61.10 | 61.83 | 60.98 | 61.69 | 60.88 | 2,579,600 |
| Jan 18, 2024 | 61.83 | 62.04 | 60.87 | 61.00 | 60.20 | 3,973,100 |
| Jan 17, 2024 | 61.41 | 61.92 | 61.20 | 61.70 | 60.89 | 2,785,500 |
| Jan 16, 2024 | 61.34 | 62.06 | 60.95 | 62.00 | 61.18 | 4,629,500 |
| Jan 15, 2024 | 61.38 | 61.93 | 61.23 | 61.71 | 60.90 | 1,655,500 |
| Jan 12, 2024 | 62.32 | 62.59 | 61.55 | 61.70 | 60.89 | 3,094,300 |
| Jan 11, 2024 | 62.87 | 62.99 | 61.72 | 62.05 | 61.23 | 5,094,500 |
| Jan 10, 2024 | 63.58 | 63.86 | 62.99 | 63.07 | 62.24 | 2,133,300 |
| Jan 09, 2024 | 63.75 | 63.93 | 63.39 | 63.74 | 62.90 | 3,949,700 |
| Jan 08, 2024 | 63.85 | 64.09 | 63.66 | 64.06 | 63.22 | 5,605,900 |
| Jan 05, 2024 | 63.31 | 63.98 | 63.16 | 63.72 | 62.88 | 4,242,600 |
| Jan 04, 2024 | 63.16 | 63.80 | 63.10 | 63.38 | 62.55 | 1,513,900 |
| Jan 03, 2024 | 63.46 | 63.54 | 63.03 | 63.17 | 62.34 | 2,153,500 |
| Jan 02, 2024 | 63.53 | 63.95 | 63.30 | 63.77 | 62.93 | 8,132,900 |
| Dec 29, 2023 | 63.51 | 63.90 | 63.39 | 63.80 | 62.96 | 2,753,600 |
| Dec 28, 2023 | 63.62 | 63.94 | 63.19 | 63.50 | 62.66 | 7,085,400 |
| Dec 27, 2023 | 63.30 | 63.92 | 63.30 | 63.68 | 62.84 | 6,251,600 |
| Dec 27, 2023 | 0.9 Dividend | |||||
| Dec 22, 2023 | 63.41 | 64.43 | 63.41 | 64.17 | 62.44 | 5,103,700 |
| Dec 21, 2023 | 62.80 | 63.68 | 62.80 | 63.31 | 61.60 | 6,109,400 |
| Dec 20, 2023 | 62.48 | 63.21 | 62.33 | 62.53 | 60.84 | 10,543,800 |
| Dec 19, 2023 | 61.14 | 62.23 | 61.12 | 62.12 | 60.44 | 3,930,500 |
| Dec 18, 2023 | 60.89 | 61.30 | 60.66 | 60.91 | 59.26 | 4,378,400 |
| Dec 15, 2023 | 61.37 | 61.38 | 60.70 | 60.89 | 59.25 | 14,687,800 |
| Dec 14, 2023 | 60.60 | 61.38 | 60.52 | 60.94 | 59.29 | 4,566,400 |
| Dec 13, 2023 | 58.54 | 60.15 | 58.26 | 60.04 | 58.42 | 4,966,800 |
| Dec 12, 2023 | 58.29 | 58.64 | 57.96 | 58.60 | 57.02 | 3,319,300 |
| Dec 11, 2023 | 58.46 | 58.49 | 57.99 | 58.25 | 56.68 | 3,625,200 |
| Dec 08, 2023 | 58.00 | 58.70 | 57.95 | 58.45 | 56.87 | 2,988,700 |
| Dec 07, 2023 | 57.87 | 58.13 | 57.52 | 57.96 | 56.39 | 2,391,600 |
| Dec 06, 2023 | 57.75 | 58.09 | 57.48 | 57.70 | 56.14 | 4,505,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.