STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Canadian Imperial Bank of Commerce (CM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

144.38+0.20 (+0.14%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 11, 2021	144.41	145.00	144.04	144.38	144.38	960,200
Jun. 10, 2021	145.16	145.37	144.14	144.18	144.18	1,105,800
Jun. 09, 2021	144.48	144.49	143.44	144.40	144.40	1,191,200
Jun. 08, 2021	145.45	145.48	144.44	144.76	144.76	1,051,600
Jun. 07, 2021	145.68	145.75	144.80	145.08	145.08	1,462,300
Jun. 04, 2021	145.41	145.73	144.26	145.19	145.19	801,200
Jun. 03, 2021	145.13	146.05	145.12	145.29	145.29	1,267,400
Jun. 02, 2021	144.22	144.98	143.60	144.96	144.96	1,521,200
Jun. 01, 2021	141.71	144.14	141.09	143.78	143.78	2,026,600
May 31, 2021	142.59	143.24	140.47	140.71	140.71	1,205,500
May 28, 2021	142.19	143.00	140.40	142.46	142.46	1,553,500
May 27, 2021	138.10	142.10	137.90	141.08	141.08	3,269,200
May 26, 2021	136.10	137.28	135.39	137.12	137.12	1,764,100
May 25, 2021	135.70	136.66	135.59	135.59	135.59	1,582,400
May 21, 2021	134.63	135.73	134.53	135.35	135.35	1,388,400
May 20, 2021	133.68	134.61	133.08	134.35	134.35	1,710,400
May 19, 2021	132.95	134.25	132.36	133.79	133.79	1,377,500
May 18, 2021	133.41	134.20	133.22	133.32	133.32	1,093,700
May 17, 2021	132.64	133.31	132.14	133.25	133.25	925,400
May 14, 2021	131.92	132.78	131.67	132.53	132.53	876,900
May 13, 2021	129.78	131.94	129.78	131.76	131.76	1,089,000
May 12, 2021	130.30	130.95	129.74	129.88	129.88	1,418,300
May 11, 2021	130.00	131.08	129.68	130.31	130.31	1,250,500
May 10, 2021	130.77	131.79	130.70	130.77	130.77	1,153,400
May 07, 2021	129.99	130.85	129.87	130.70	130.70	805,400
May 06, 2021	129.50	130.39	129.37	130.20	130.20	1,275,500
May 05, 2021	128.68	129.50	128.35	129.47	129.47	907,900
May 04, 2021	128.10	128.64	127.91	128.64	128.64	855,000
May 03, 2021	128.08	128.90	127.97	128.23	128.23	654,600
Apr. 30, 2021	127.36	127.97	127.02	127.78	127.78	1,115,800
Apr. 29, 2021	127.90	128.10	127.52	127.68	127.68	1,074,700
Apr. 28, 2021	127.34	127.91	127.17	127.32	127.32	1,245,700
Apr. 27, 2021	126.96	127.59	126.69	127.21	127.21	1,391,600
Apr. 26, 2021	126.37	127.82	126.37	126.82	126.82	1,408,600
Apr. 23, 2021	125.04	126.69	125.04	126.52	126.52	1,446,900
Apr. 22, 2021	124.22	125.13	123.87	125.03	125.03	1,087,000
Apr. 21, 2021	123.40	124.37	123.26	124.25	124.25	1,000,200
Apr. 20, 2021	124.33	124.51	123.32	123.60	123.60	1,723,700
Apr. 19, 2021	124.69	125.38	124.40	124.59	124.59	1,217,700
Apr. 16, 2021	124.37	124.88	124.30	124.80	124.80	1,222,500
Apr. 15, 2021	124.70	124.83	123.84	124.13	124.13	2,159,300
Apr. 14, 2021	124.27	124.64	124.10	124.41	124.41	1,129,300
Apr. 13, 2021	124.04	124.60	123.61	124.05	124.05	1,238,800
Apr. 12, 2021	124.20	124.77	123.64	124.46	124.46	1,339,200
Apr. 09, 2021	124.15	124.15	123.33	123.91	123.91	1,129,000
Apr. 08, 2021	124.00	124.22	123.48	123.95	123.95	854,000
Apr. 07, 2021	124.48	124.64	123.97	124.35	124.35	619,100
Apr. 06, 2021	124.80	124.80	123.82	124.18	124.18	777,700
Apr. 05, 2021	124.36	124.59	123.99	124.31	124.31	2,488,700
Apr. 01, 2021	123.18	123.90	122.90	123.82	123.82	1,489,000
Mar. 31, 2021	123.86	124.40	122.69	123.05	123.05	4,148,600
Mar. 30, 2021	124.12	124.54	123.72	124.16	124.16	1,692,600
Mar. 29, 2021	124.54	125.15	123.67	124.12	124.12	2,910,400
Mar. 26, 2021	125.81	125.86	124.90	125.17	125.17	6,644,900
Mar. 26, 2021	1.46 Dividend
Mar. 25, 2021	126.02	127.13	126.02	126.72	125.26	3,543,200
Mar. 24, 2021	125.56	126.57	125.44	125.86	124.41	3,010,000
Mar. 23, 2021	125.82	126.34	125.17	125.20	123.76	2,963,100
Mar. 22, 2021	126.34	126.74	125.81	125.89	124.44	4,380,800
Mar. 19, 2021	126.31	126.88	125.18	126.81	125.35	8,340,800
Mar. 18, 2021	125.60	127.00	125.35	126.70	125.24	2,171,100
Mar. 17, 2021	124.90	126.20	124.79	125.01	123.57	4,543,200
Mar. 16, 2021	123.72	124.46	123.38	124.39	122.96	1,594,600
Mar. 15, 2021	124.51	124.68	123.28	123.91	122.48	1,873,300
Mar. 12, 2021	124.42	124.65	123.92	124.49	123.06	1,824,700
Mar. 11, 2021	124.60	125.00	123.72	123.96	122.53	3,015,100
Mar. 10, 2021	124.26	125.00	124.18	124.51	123.08	2,813,200
Mar. 09, 2021	123.00	123.95	122.36	123.57	122.15	1,989,500
Mar. 08, 2021	122.71	123.69	122.21	123.09	121.67	1,677,400
Mar. 05, 2021	122.01	123.13	121.60	122.52	121.11	3,608,300
Mar. 04, 2021	121.18	122.28	120.25	121.22	119.82	2,251,500
Mar. 03, 2021	120.50	121.68	120.29	121.20	119.80	1,320,400
Mar. 02, 2021	118.97	120.48	118.57	119.97	118.59	1,957,600
Mar. 01, 2021	118.60	119.04	117.09	118.66	117.29	1,831,900
Feb. 26, 2021	118.00	119.22	117.23	117.33	115.98	3,471,000
Feb. 25, 2021	118.85	119.31	116.72	118.00	116.64	1,914,600
Feb. 24, 2021	116.91	118.10	116.49	117.84	116.48	1,983,300
Feb. 23, 2021	115.79	117.18	115.61	116.70	115.36	2,850,400
Feb. 22, 2021	114.79	115.65	114.66	115.09	113.76	2,332,600
Feb. 19, 2021	114.50	115.15	114.27	114.76	113.44	1,855,600
Feb. 18, 2021	113.68	114.48	113.20	114.23	112.91	1,217,900
Feb. 17, 2021	113.75	114.35	113.70	114.02	112.71	1,537,800
Feb. 16, 2021	113.99	114.53	113.78	113.92	112.61	3,958,400
Feb. 12, 2021	113.12	113.81	113.05	113.43	112.12	810,100
Feb. 11, 2021	113.10	113.39	112.52	112.98	111.68	603,100
Feb. 10, 2021	113.25	113.25	112.56	113.16	111.86	827,400
Feb. 09, 2021	113.36	113.55	112.52	113.20	111.90	776,100
Feb. 08, 2021	113.24	113.57	113.05	113.34	112.03	821,500
Feb. 05, 2021	113.00	113.21	112.55	112.94	111.64	991,000
Feb. 04, 2021	112.12	112.98	111.90	112.60	111.30	928,300
Feb. 03, 2021	110.29	112.00	110.00	111.90	110.61	1,529,700
Feb. 02, 2021	109.95	110.79	109.78	110.34	109.07	1,317,800
Feb. 01, 2021	109.41	109.99	109.12	109.22	107.96	1,524,200
Jan. 29, 2021	109.72	110.15	108.50	108.98	107.72	2,371,500
Jan. 28, 2021	110.15	111.14	109.20	110.34	109.07	1,288,500
Jan. 27, 2021	110.14	110.31	109.29	109.48	108.22	2,209,600
Jan. 26, 2021	111.13	111.25	110.36	110.86	109.58	786,400
Jan. 25, 2021	110.12	110.99	109.71	110.97	109.69	1,179,500
Jan. 22, 2021	111.26	111.72	110.70	111.06	109.78	2,038,800
Jan. 21, 2021	112.49	112.81	111.50	111.69	110.40	1,870,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,138.35+88.88(+0.44%)

S&P 5004,247.44+8.26(+0.19%)

DOW34,479.60+13.36(+0.04%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Canadian Imperial Bank of Commerce (CM.TO)

S&P/TSX
20,138.35
+88.88(+0.44%)

S&P 500
4,247.44
+8.26(+0.19%)

DOW
34,479.60
+13.36(+0.04%)