Canadian Imperial Bank of Commerce (CM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

69.36

+0.72

(+1.04%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	68.97	69.61	68.41	69.36	69.36	2,706,600
May 13, 2022	68.04	68.67	67.63	68.64	68.64	1,852,400
May 12, 2022	67.71	67.89	66.85	67.62	67.62	2,250,800
May 11, 2022	68.77	69.38	67.90	68.17	68.17	2,380,800
May 10, 2022	69.75	70.11	68.57	68.89	68.89	1,949,800
May 09, 2022	69.14	70.00	68.68	69.65	69.65	2,694,200
May 06, 2022	69.92	70.08	69.21	69.91	69.91	1,701,600
May 05, 2022	71.57	71.57	69.71	70.06	70.06	2,216,000
May 04, 2022	71.22	71.89	70.66	71.67	71.67	1,738,000
May 03, 2022	71.00	71.83	71.00	71.09	71.09	1,962,000
May 02, 2022	71.06	71.23	70.07	70.92	70.92	1,822,600
Apr 29, 2022	71.68	72.11	70.95	71.01	71.01	2,342,200
Apr 28, 2022	71.05	71.97	70.90	71.65	71.65	1,718,200
Apr 27, 2022	71.56	71.89	70.31	70.64	70.64	2,674,200
Apr 26, 2022	71.75	72.86	71.32	71.61	71.61	2,836,600
Apr 25, 2022	71.51	72.17	70.60	71.92	71.92	2,399,400
Apr 22, 2022	73.51	73.60	72.04	72.14	72.14	2,101,000
Apr 21, 2022	74.25	74.71	73.35	73.59	73.59	2,368,800
Apr 20, 2022	73.18	74.28	73.09	73.69	73.69	3,204,800
Apr 19, 2022	72.57	73.01	72.47	73.00	73.00	2,203,600
Apr 18, 2022	72.60	72.64	72.11	72.46	72.46	2,128,200
Apr 14, 2022	72.43	72.72	72.25	72.32	72.32	1,733,600
Apr 13, 2022	72.33	72.39	71.46	72.29	72.29	1,624,400
Apr 12, 2022	73.15	73.44	72.19	72.54	72.54	2,279,600
Apr 11, 2022	73.53	74.18	72.98	73.14	73.14	3,647,800
Apr 08, 2022	73.19	74.18	73.19	73.37	73.37	2,706,200
Apr 07, 2022	73.63	73.88	72.68	73.10	73.10	3,484,600
Apr 06, 2022	75.00	75.00	73.44	73.68	73.68	3,456,400
Apr 05, 2022	75.64	75.86	75.08	75.18	75.18	2,506,800
Apr 04, 2022	75.50	76.14	75.22	75.95	75.95	1,984,000
Apr 01, 2022	76.49	76.78	75.27	75.68	75.68	2,257,200
Mar 31, 2022	77.43	77.76	75.88	75.88	75.88	3,401,400
Mar 30, 2022	77.99	78.36	77.36	77.57	77.57	1,774,200
Mar 29, 2022	78.80	79.12	77.90	78.14	78.14	7,795,400
Mar 28, 2022	78.96	79.04	78.01	78.21	78.21	6,155,200
Mar 25, 2022	78.83	79.19	78.40	78.94	78.94	2,228,400
Mar 24, 2022	80.14	80.18	79.31	79.40	79.40	5,222,000
Mar 23, 2022	81.75	81.82	79.49	79.54	79.54	11,754,800
Mar 22, 2022	82.36	82.83	81.94	82.05	82.05	8,629,200
Mar 21, 2022	82.00	82.13	81.50	81.92	81.92	4,370,400
Mar 18, 2022	80.86	81.84	80.64	81.69	81.69	13,073,200
Mar 17, 2022	80.71	81.11	80.33	81.07	81.07	2,479,400
Mar 16, 2022	80.06	81.01	79.74	80.70	80.70	2,975,400
Mar 15, 2022	79.75	79.88	78.78	79.59	79.59	3,437,800
Mar 14, 2022	80.00	80.37	79.15	79.62	79.62	3,268,600
Mar 11, 2022	79.75	80.50	79.38	79.47	79.47	3,363,400
Mar 10, 2022	79.17	79.94	78.85	79.63	79.63	2,345,800
Mar 09, 2022	79.09	80.17	78.80	79.65	79.65	2,113,800
Mar 08, 2022	78.48	79.43	77.35	78.00	78.00	4,472,800
Mar 07, 2022	79.14	79.70	78.07	78.15	78.15	2,588,400
Mar 04, 2022	79.28	79.89	78.82	79.78	79.78	2,356,200
Mar 03, 2022	80.28	80.71	79.55	79.96	79.96	1,990,600
Mar 02, 2022	79.12	80.57	79.07	80.13	80.13	2,811,600
Mar 01, 2022	79.93	80.15	78.42	78.68	78.68	2,885,600
Feb 28, 2022	80.78	80.99	79.43	80.21	80.21	5,992,400
Feb 25, 2022	79.88	81.93	79.11	81.81	81.81	4,123,200
Feb 24, 2022	78.50	78.50	76.46	77.45	77.45	4,332,400
Feb 23, 2022	80.83	81.24	79.91	80.20	80.20	2,880,600
Feb 22, 2022	79.79	80.82	79.75	80.75	80.75	2,278,000
Feb 18, 2022	80.39	80.53	80.05	80.31	80.31	2,076,200
Feb 17, 2022	81.13	81.62	80.33	80.39	80.39	2,050,000
Feb 16, 2022	81.13	81.93	81.10	81.46	81.46	2,144,400
Feb 15, 2022	81.14	81.50	80.76	81.45	81.45	2,078,200
Feb 14, 2022	81.50	81.65	80.38	80.74	80.74	2,054,000
Feb 11, 2022	81.47	82.29	81.10	81.60	81.60	2,555,400
Feb 10, 2022	82.39	82.63	81.43	81.63	81.63	2,284,600
Feb 09, 2022	83.36	83.45	82.30	82.48	82.48	2,044,000
Feb 08, 2022	82.75	83.75	82.74	83.22	83.22	2,517,200
Feb 07, 2022	81.84	82.52	81.76	82.44	82.44	4,041,400
Feb 04, 2022	81.63	82.26	81.59	81.90	81.90	1,604,200
Feb 03, 2022	81.55	81.75	81.10	81.55	81.55	2,513,000
Feb 02, 2022	81.00	81.96	80.68	81.75	81.75	2,260,800
Feb 01, 2022	80.11	80.82	79.62	80.75	80.75	2,966,400
Jan 31, 2022	79.00	79.90	78.86	79.81	79.81	3,023,400
Jan 28, 2022	79.65	79.68	78.60	79.49	79.49	2,969,400
Jan 27, 2022	80.90	81.27	79.40	79.69	79.69	2,602,800
Jan 26, 2022	80.39	81.32	80.11	80.57	80.57	4,151,000
Jan 25, 2022	78.50	80.11	78.04	79.82	79.82	3,930,600
Jan 24, 2022	78.76	79.40	77.89	79.13	79.13	5,876,000
Jan 21, 2022	80.01	80.47	79.60	80.07	80.07	4,527,800
Jan 20, 2022	81.53	82.04	80.76	80.92	80.92	3,324,600
Jan 19, 2022	82.50	82.60	81.28	81.67	81.67	3,895,200
Jan 18, 2022	82.50	82.97	82.00	82.66	82.66	3,252,000
Jan 17, 2022	82.50	83.27	82.49	83.04	83.04	1,209,000
Jan 14, 2022	81.21	82.67	81.21	82.55	82.55	3,001,400
Jan 13, 2022	80.71	81.90	80.61	81.83	81.83	3,233,800
Jan 12, 2022	79.94	80.56	79.88	80.54	80.54	3,034,000
Jan 11, 2022	78.44	79.96	78.42	79.94	79.94	4,862,400
Jan 10, 2022	78.43	78.77	77.82	78.53	78.53	4,880,400
Jan 07, 2022	77.16	78.44	77.12	78.43	78.43	4,510,000
Jan 06, 2022	75.80	77.39	75.65	77.36	77.36	3,693,400
Jan 05, 2022	75.02	75.76	75.02	75.76	75.76	5,647,400
Jan 04, 2022	74.64	75.30	74.50	74.82	74.82	5,111,200
Dec 31, 2021	73.60	73.89	73.32	73.72	73.72	1,095,800
Dec 30, 2021	73.96	74.31	73.71	73.74	73.74	2,292,600
Dec 29, 2021	73.53	74.17	73.50	73.95	73.95	8,636,400
Dec 24, 2021	73.58	73.60	73.30	73.44	73.44	3,612,800
Dec 24, 2021	1.61 Dividend
Dec 23, 2021	73.81	74.30	73.81	74.21	72.60	3,740,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7796+0.0012(+0.1481%)

CRUDE OIL113.79-0.41(-0.36%)

BTC-CAD38,928.06-319.22(-0.81%)

Canadian Imperial Bank of Commerce (CM.TO)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7796
+0.0012(+0.1481%)

CRUDE OIL
113.79
-0.41(-0.36%)

BTC-CAD
38,928.06
-319.22(-0.81%)