Canadian Imperial Bank of Commerce (CM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 82.10 | 84.05 | 82.10 | 83.88 | 83.88 | 7,260,100 |
| Oct 10, 2024 | 82.40 | 82.55 | 81.44 | 81.94 | 81.94 | 3,655,900 |
| Oct 09, 2024 | 81.93 | 82.69 | 81.79 | 82.68 | 82.68 | 2,584,700 |
| Oct 08, 2024 | 81.42 | 82.04 | 81.42 | 82.04 | 82.04 | 1,693,400 |
| Oct 07, 2024 | 81.81 | 82.15 | 81.12 | 81.52 | 81.52 | 2,812,500 |
| Oct 04, 2024 | 82.00 | 82.34 | 81.66 | 81.74 | 81.74 | 3,038,800 |
| Oct 03, 2024 | 82.84 | 82.84 | 81.10 | 81.31 | 81.31 | 2,244,500 |
| Oct 02, 2024 | 81.30 | 82.31 | 81.30 | 82.28 | 82.28 | 2,362,500 |
| Oct 01, 2024 | 82.77 | 82.98 | 81.37 | 81.59 | 81.59 | 6,044,500 |
| Sept 30, 2024 | 82.27 | 83.20 | 82.15 | 82.96 | 82.96 | 6,389,700 |
| Sept 27, 2024 | 83.00 | 83.37 | 82.70 | 82.78 | 82.78 | 16,093,500 |
| Sept 27, 2024 | 0.9 Dividend | |||||
| Sept 26, 2024 | 83.47 | 84.46 | 83.47 | 83.86 | 82.96 | 3,324,800 |
| Sept 25, 2024 | 83.01 | 83.71 | 82.68 | 83.62 | 82.72 | 4,434,000 |
| Sept 24, 2024 | 83.15 | 83.43 | 82.57 | 82.90 | 82.01 | 6,369,000 |
| Sept 23, 2024 | 83.50 | 83.56 | 82.53 | 83.10 | 82.21 | 3,865,800 |
| Sept 20, 2024 | 83.93 | 84.17 | 83.12 | 83.66 | 82.76 | 10,870,800 |
| Sept 19, 2024 | 83.75 | 83.99 | 82.95 | 83.63 | 82.73 | 6,336,600 |
| Sept 18, 2024 | 83.52 | 83.60 | 82.71 | 82.94 | 82.05 | 3,628,800 |
| Sept 17, 2024 | 83.78 | 84.07 | 83.40 | 83.74 | 82.84 | 4,345,700 |
| Sept 16, 2024 | 83.72 | 83.92 | 83.23 | 83.59 | 82.69 | 3,248,800 |
| Sept 13, 2024 | 82.92 | 83.64 | 82.71 | 83.49 | 82.59 | 2,542,900 |
| Sept 12, 2024 | 83.04 | 83.19 | 82.38 | 82.69 | 81.80 | 5,622,700 |
| Sept 11, 2024 | 81.77 | 83.06 | 81.77 | 83.04 | 82.15 | 6,108,500 |
| Sept 10, 2024 | 82.23 | 82.30 | 81.36 | 82.03 | 81.15 | 2,734,500 |
| Sept 09, 2024 | 80.88 | 82.15 | 80.88 | 82.10 | 81.22 | 3,757,900 |
| Sept 06, 2024 | 80.50 | 81.72 | 79.67 | 80.47 | 79.61 | 3,099,400 |
| Sept 05, 2024 | 79.96 | 80.87 | 79.72 | 80.71 | 79.84 | 3,019,000 |
| Sept 04, 2024 | 78.28 | 79.77 | 78.10 | 79.60 | 78.75 | 2,689,200 |
| Sept 03, 2024 | 78.41 | 78.75 | 77.82 | 78.46 | 77.62 | 3,557,800 |
| Aug 30, 2024 | 78.04 | 79.62 | 77.90 | 78.76 | 77.91 | 3,577,400 |
| Aug 29, 2024 | 75.38 | 78.22 | 75.37 | 77.55 | 76.72 | 6,768,000 |
| Aug 28, 2024 | 73.95 | 74.93 | 73.42 | 73.50 | 72.71 | 2,831,500 |
| Aug 27, 2024 | 73.52 | 74.26 | 73.27 | 74.12 | 73.32 | 2,370,000 |
| Aug 26, 2024 | 73.60 | 73.66 | 73.35 | 73.62 | 72.83 | 1,761,700 |
| Aug 23, 2024 | 73.15 | 73.73 | 73.15 | 73.54 | 72.75 | 2,682,300 |
| Aug 22, 2024 | 72.70 | 73.10 | 72.41 | 73.09 | 72.31 | 2,366,200 |
| Aug 21, 2024 | 72.71 | 73.04 | 72.45 | 72.70 | 71.92 | 1,730,300 |
| Aug 20, 2024 | 72.30 | 72.84 | 72.22 | 72.76 | 71.98 | 1,338,300 |
| Aug 19, 2024 | 71.99 | 72.83 | 71.99 | 72.55 | 71.77 | 2,692,100 |
| Aug 16, 2024 | 70.75 | 72.03 | 70.71 | 71.99 | 71.22 | 3,407,000 |
| Aug 15, 2024 | 71.00 | 71.36 | 70.65 | 70.73 | 69.97 | 1,706,600 |
| Aug 14, 2024 | 70.22 | 70.73 | 70.09 | 70.67 | 69.91 | 1,695,000 |
| Aug 13, 2024 | 70.11 | 70.21 | 69.81 | 70.12 | 69.37 | 1,369,600 |
| Aug 12, 2024 | 69.96 | 70.11 | 69.39 | 69.69 | 68.94 | 2,435,800 |
| Aug 09, 2024 | 69.57 | 70.11 | 69.46 | 69.94 | 69.19 | 3,844,400 |
| Aug 08, 2024 | 68.65 | 69.78 | 68.56 | 69.53 | 68.78 | 2,151,400 |
| Aug 07, 2024 | 69.20 | 69.30 | 68.00 | 68.20 | 67.47 | 2,862,000 |
| Aug 06, 2024 | 67.26 | 68.77 | 67.01 | 68.62 | 67.88 | 6,172,700 |
| Aug 02, 2024 | 68.96 | 69.15 | 68.16 | 69.03 | 68.29 | 3,180,400 |
| Aug 01, 2024 | 71.40 | 71.43 | 69.94 | 70.09 | 69.34 | 2,248,400 |
| Jul 31, 2024 | 71.31 | 71.77 | 70.82 | 71.40 | 70.63 | 2,925,600 |
| Jul 30, 2024 | 70.72 | 71.50 | 70.58 | 71.00 | 70.24 | 1,723,900 |
| Jul 29, 2024 | 70.82 | 71.05 | 70.26 | 70.51 | 69.75 | 1,840,500 |
| Jul 26, 2024 | 70.09 | 70.98 | 70.05 | 70.82 | 70.06 | 3,525,400 |
| Jul 25, 2024 | 69.18 | 70.14 | 69.05 | 69.89 | 69.14 | 2,689,400 |
| Jul 24, 2024 | 69.64 | 70.19 | 69.15 | 69.26 | 68.52 | 4,569,400 |
| Jul 23, 2024 | 69.66 | 70.12 | 69.29 | 69.80 | 69.05 | 1,912,700 |
| Jul 22, 2024 | 68.90 | 69.77 | 68.75 | 69.69 | 68.94 | 3,936,900 |
| Jul 19, 2024 | 68.53 | 68.94 | 68.25 | 68.67 | 67.93 | 3,056,500 |
| Jul 18, 2024 | 68.49 | 68.93 | 68.21 | 68.66 | 67.92 | 2,972,700 |
| Jul 17, 2024 | 68.31 | 68.74 | 68.21 | 68.43 | 67.70 | 4,162,000 |
| Jul 16, 2024 | 68.45 | 68.85 | 68.19 | 68.68 | 67.94 | 3,325,400 |
| Jul 15, 2024 | 67.22 | 68.20 | 66.82 | 68.19 | 67.46 | 4,806,700 |
| Jul 12, 2024 | 67.35 | 67.75 | 66.93 | 66.99 | 66.27 | 2,918,200 |
| Jul 11, 2024 | 66.88 | 67.30 | 66.76 | 67.25 | 66.53 | 4,533,000 |
| Jul 10, 2024 | 66.25 | 66.76 | 66.17 | 66.76 | 66.04 | 4,556,300 |
| Jul 09, 2024 | 65.76 | 66.36 | 65.54 | 66.18 | 65.47 | 4,869,700 |
| Jul 08, 2024 | 65.89 | 66.10 | 65.54 | 65.84 | 65.13 | 3,627,700 |
| Jul 05, 2024 | 66.33 | 66.42 | 65.73 | 65.77 | 65.06 | 4,481,800 |
| Jul 04, 2024 | 66.29 | 66.43 | 66.15 | 66.24 | 65.53 | 1,117,300 |
| Jul 03, 2024 | 65.71 | 66.40 | 65.71 | 66.24 | 65.53 | 5,657,200 |
| Jul 02, 2024 | 64.94 | 65.72 | 64.65 | 65.70 | 64.99 | 11,976,100 |
| Jun 28, 2024 | 65.55 | 65.83 | 64.91 | 65.05 | 64.35 | 5,939,900 |
| Jun 28, 2024 | 0.9 Dividend | |||||
| Jun 27, 2024 | 65.88 | 66.50 | 65.70 | 66.45 | 64.85 | 5,512,400 |
| Jun 26, 2024 | 65.90 | 66.09 | 65.62 | 65.95 | 64.36 | 3,186,100 |
| Jun 25, 2024 | 66.25 | 66.40 | 65.66 | 66.22 | 64.62 | 3,501,900 |
| Jun 24, 2024 | 65.20 | 66.20 | 65.20 | 66.15 | 64.55 | 8,796,500 |
| Jun 21, 2024 | 64.68 | 65.58 | 64.63 | 65.04 | 63.47 | 10,202,600 |
| Jun 20, 2024 | 65.46 | 65.61 | 64.77 | 64.88 | 63.31 | 3,478,600 |
| Jun 19, 2024 | 65.44 | 65.88 | 65.40 | 65.67 | 64.09 | 1,755,300 |
| Jun 18, 2024 | 65.15 | 65.89 | 65.08 | 65.64 | 64.06 | 3,917,500 |
| Jun 17, 2024 | 65.08 | 65.35 | 64.79 | 65.15 | 63.58 | 9,629,300 |
| Jun 14, 2024 | 65.65 | 65.66 | 64.74 | 65.31 | 63.73 | 4,381,900 |
| Jun 13, 2024 | 66.60 | 66.68 | 65.77 | 65.96 | 64.37 | 2,207,400 |
| Jun 12, 2024 | 66.50 | 67.50 | 66.40 | 66.83 | 65.22 | 3,384,200 |
| Jun 11, 2024 | 66.81 | 66.82 | 65.95 | 66.08 | 64.49 | 4,305,500 |
| Jun 10, 2024 | 67.22 | 67.40 | 66.93 | 67.11 | 65.49 | 3,964,100 |
| Jun 07, 2024 | 67.00 | 67.70 | 66.91 | 67.39 | 65.76 | 2,789,700 |
| Jun 06, 2024 | 67.41 | 67.74 | 67.04 | 67.29 | 65.67 | 2,183,100 |
| Jun 05, 2024 | 67.87 | 68.43 | 66.99 | 67.49 | 65.86 | 2,913,000 |
| Jun 04, 2024 | 67.82 | 67.86 | 67.26 | 67.63 | 66.00 | 3,581,800 |
| Jun 03, 2024 | 68.03 | 68.36 | 67.34 | 68.11 | 66.47 | 6,507,000 |
| May 31, 2024 | 69.19 | 69.30 | 66.19 | 67.58 | 65.95 | 7,089,800 |
| May 30, 2024 | 66.53 | 69.54 | 66.38 | 69.19 | 67.52 | 7,563,400 |
| May 29, 2024 | 65.54 | 65.55 | 64.47 | 64.66 | 63.10 | 3,651,400 |
| May 28, 2024 | 66.26 | 66.46 | 65.87 | 66.21 | 64.61 | 3,501,400 |
| May 27, 2024 | 66.33 | 66.68 | 66.26 | 66.42 | 64.82 | 623,300 |
| May 24, 2024 | 66.21 | 66.55 | 66.15 | 66.39 | 64.79 | 3,012,800 |
| *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.