Canadian Imperial Bank of Commerce (CM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

121.20+1.23 (+1.03%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	-	-	-	-	-	-
Mar. 03, 2021	120.50	121.68	120.29	121.20	121.20	1,320,400
Mar. 02, 2021	118.97	120.48	118.57	119.97	119.97	1,957,600
Mar. 01, 2021	118.60	119.04	117.09	118.66	118.66	1,831,900
Feb. 26, 2021	118.00	119.22	117.23	117.33	117.33	3,471,000
Feb. 25, 2021	118.85	119.31	116.72	118.00	118.00	1,914,600
Feb. 24, 2021	116.91	118.10	116.49	117.84	117.84	1,983,300
Feb. 23, 2021	115.79	117.18	115.61	116.70	116.70	2,850,400
Feb. 22, 2021	114.79	115.65	114.66	115.09	115.09	2,332,600
Feb. 19, 2021	114.50	115.15	114.27	114.76	114.76	1,855,600
Feb. 18, 2021	113.68	114.48	113.20	114.23	114.23	1,217,900
Feb. 17, 2021	113.75	114.35	113.70	114.02	114.02	1,537,800
Feb. 16, 2021	113.99	114.53	113.78	113.92	113.92	3,958,400
Feb. 12, 2021	113.12	113.81	113.05	113.43	113.43	810,100
Feb. 11, 2021	113.10	113.39	112.52	112.98	112.98	603,100
Feb. 10, 2021	113.25	113.25	112.56	113.16	113.16	827,400
Feb. 09, 2021	113.36	113.55	112.52	113.20	113.20	776,100
Feb. 08, 2021	113.24	113.57	113.05	113.34	113.34	821,500
Feb. 05, 2021	113.00	113.21	112.55	112.94	112.94	991,000
Feb. 04, 2021	112.12	112.98	111.90	112.60	112.60	928,300
Feb. 03, 2021	110.29	112.00	110.00	111.90	111.90	1,529,700
Feb. 02, 2021	109.95	110.79	109.78	110.34	110.34	1,317,800
Feb. 01, 2021	109.41	109.99	109.12	109.22	109.22	1,524,200
Jan. 29, 2021	109.72	110.15	108.50	108.98	108.98	2,371,500
Jan. 28, 2021	110.15	111.14	109.20	110.34	110.34	1,288,500
Jan. 27, 2021	110.14	110.31	109.29	109.48	109.48	2,209,600
Jan. 26, 2021	111.13	111.25	110.36	110.86	110.86	786,400
Jan. 25, 2021	110.12	110.99	109.71	110.97	110.97	1,179,500
Jan. 22, 2021	111.26	111.72	110.70	111.06	111.06	2,038,800
Jan. 21, 2021	112.49	112.81	111.50	111.69	111.69	1,870,700
Jan. 20, 2021	113.71	113.71	112.39	112.59	112.59	1,530,100
Jan. 19, 2021	113.89	114.21	113.20	113.48	113.48	1,905,300
Jan. 18, 2021	113.61	114.10	113.55	113.78	113.78	1,611,700
Jan. 15, 2021	113.47	114.00	113.32	113.67	113.67	2,264,800
Jan. 14, 2021	113.88	114.21	113.33	113.86	113.86	1,726,400
Jan. 13, 2021	113.18	113.89	113.06	113.83	113.83	1,810,400
Jan. 12, 2021	113.00	113.65	112.83	113.27	113.27	2,017,100
Jan. 11, 2021	111.80	113.07	111.80	112.88	112.88	1,929,400
Jan. 08, 2021	112.14	112.51	111.74	112.51	112.51	1,905,500
Jan. 07, 2021	112.00	112.20	111.48	111.74	111.74	1,647,700
Jan. 06, 2021	109.99	111.66	109.71	111.22	111.22	3,360,800
Jan. 05, 2021	107.78	109.56	107.78	109.15	109.15	2,976,700
Jan. 04, 2021	109.17	109.29	107.44	108.02	108.02	2,418,000
Dec. 31, 2020	108.82	109.65	108.64	108.72	108.72	1,281,100
Dec. 30, 2020	109.94	110.20	108.94	109.01	109.01	3,586,800
Dec. 29, 2020	110.60	111.05	109.56	109.58	109.58	4,006,100
Dec. 24, 2020	110.85	110.85	109.54	110.34	110.34	4,956,600
Dec. 24, 2020	1.46 Dividend
Dec. 23, 2020	111.60	112.43	111.53	112.26	110.80	1,681,600
Dec. 22, 2020	111.91	112.00	111.18	111.43	109.98	3,814,000
Dec. 21, 2020	110.75	111.87	110.70	111.78	110.33	2,515,300
Dec. 18, 2020	111.55	112.15	111.04	111.98	110.52	6,517,500
Dec. 17, 2020	111.60	111.68	110.90	111.49	110.04	3,335,100
Dec. 16, 2020	111.20	111.55	110.36	111.40	109.95	2,586,800
Dec. 15, 2020	110.99	111.68	110.77	110.89	109.45	3,012,600
Dec. 14, 2020	112.05	112.10	110.55	110.75	109.31	4,708,400
Dec. 11, 2020	111.09	111.71	111.09	111.53	110.08	2,994,000
Dec. 10, 2020	111.50	112.07	111.06	111.77	110.32	2,373,500
Dec. 09, 2020	111.89	112.37	111.59	111.76	110.31	2,591,700
Dec. 08, 2020	111.54	111.97	111.28	111.62	110.17	1,359,500
Dec. 07, 2020	110.57	111.88	109.87	111.88	110.42	2,424,800
Dec. 04, 2020	110.66	110.97	110.29	110.79	109.35	2,209,300
Dec. 03, 2020	109.94	110.64	109.90	110.32	108.89	1,561,000
Dec. 02, 2020	110.31	110.38	109.54	110.06	108.63	1,178,800
Dec. 01, 2020	110.60	111.15	110.00	110.34	108.90	1,550,500
Nov. 30, 2020	110.63	110.73	109.28	109.48	108.06	2,643,700
Nov. 27, 2020	111.00	111.92	110.61	111.14	109.69	976,900
Nov. 26, 2020	111.01	111.72	110.86	111.23	109.78	975,400
Nov. 25, 2020	110.77	111.55	109.88	111.47	110.02	2,562,700
Nov. 24, 2020	110.75	111.30	110.16	111.06	109.62	2,771,400
Nov. 23, 2020	110.00	110.99	109.43	109.61	108.18	2,097,800
Nov. 20, 2020	109.06	109.93	108.37	109.92	108.49	1,190,800
Nov. 19, 2020	108.80	109.45	108.64	109.44	108.02	1,025,600
Nov. 18, 2020	109.11	109.95	108.91	109.40	107.98	1,310,100
Nov. 17, 2020	107.14	109.12	107.05	108.89	107.47	1,776,600
Nov. 16, 2020	107.40	108.00	107.14	107.81	106.41	1,847,300
Nov. 13, 2020	105.90	106.83	105.85	106.38	105.00	1,426,200
Nov. 12, 2020	105.95	106.32	105.29	105.93	104.55	1,294,000
Nov. 11, 2020	106.06	106.64	105.64	106.54	105.15	3,226,800
Nov. 10, 2020	102.94	105.73	102.68	105.52	104.15	3,580,400
Nov. 09, 2020	104.06	105.00	102.02	102.16	100.83	2,405,400
Nov. 06, 2020	102.45	102.55	100.94	101.31	99.99	1,222,900
Nov. 05, 2020	102.94	103.25	101.84	101.91	100.58	2,298,200
Nov. 04, 2020	101.80	103.06	100.66	102.55	101.22	1,964,900
Nov. 03, 2020	100.82	102.42	100.70	101.97	100.64	1,612,900
Nov. 02, 2020	99.98	100.50	99.01	100.16	98.86	1,661,100
Oct. 30, 2020	98.50	99.50	98.09	99.38	98.09	1,073,800
Oct. 29, 2020	97.49	99.02	96.42	98.59	97.31	1,021,800
Oct. 28, 2020	98.50	99.01	97.00	97.21	95.95	2,716,900
Oct. 27, 2020	100.75	100.78	99.20	99.56	98.27	1,683,500
Oct. 26, 2020	101.70	102.13	100.21	101.10	99.79	1,201,000
Oct. 23, 2020	101.90	102.64	101.79	102.50	101.17	1,066,700
Oct. 22, 2020	101.11	101.98	100.89	101.48	100.16	1,037,800
Oct. 21, 2020	100.48	101.20	100.13	100.97	99.66	835,900
Oct. 20, 2020	100.60	101.15	100.12	100.47	99.16	825,900
Oct. 19, 2020	101.14	101.25	99.95	100.13	98.83	997,000
Oct. 16, 2020	100.74	101.48	100.37	101.01	99.70	696,500
Oct. 15, 2020	99.80	101.08	99.53	100.56	99.25	1,143,400
Oct. 14, 2020	100.68	101.14	100.21	100.28	98.98	1,304,200
Oct. 13, 2020	101.79	101.87	100.25	100.58	99.27	1,515,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,320.67-100.93(-0.55%)

S&P 5003,819.72-50.57(-1.31%)

DOW31,270.09-121.41(-0.39%)

Canadian Imperial Bank of Commerce (CM.TO)

S&P/TSX
18,320.67
-100.93(-0.55%)

S&P 500
3,819.72
-50.57(-1.31%)

DOW
31,270.09
-121.41(-0.39%)