Toronto - Delayed Quote CAD

Canadian Imperial Bank of Commerce (CM.TO)

Compare
85.89 +1.14 (+1.35%)
At close: October 16 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 84.86 86.06 84.86 85.89 85.89 2,666,700
Oct 15, 2024 83.72 84.90 83.72 84.75 84.75 4,956,300
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 9, 2024 81.93 82.69 81.79 82.68 82.68 2,584,700
Oct 8, 2024 81.42 82.04 81.42 82.04 82.04 1,693,400
Oct 7, 2024 81.81 82.15 81.12 81.52 81.52 2,812,500
Oct 4, 2024 82.00 82.34 81.66 81.74 81.74 3,038,800
Oct 3, 2024 82.84 82.84 81.10 81.31 81.31 2,244,500
Oct 2, 2024 81.30 82.31 81.30 82.28 82.28 2,362,500
Oct 1, 2024 82.77 82.98 81.37 81.59 81.59 6,044,500
Sep 30, 2024 82.27 83.20 82.15 82.96 82.96 6,389,700
Sep 27, 2024 0.90 Dividend
Sep 27, 2024 83.00 83.37 82.70 82.78 82.78 16,093,500
Sep 26, 2024 83.47 84.46 83.47 83.86 82.96 3,324,800
Sep 25, 2024 83.01 83.71 82.68 83.62 82.72 4,434,000
Sep 24, 2024 83.15 83.43 82.57 82.90 82.01 6,369,000
Sep 23, 2024 83.50 83.56 82.53 83.10 82.21 3,865,800
Sep 20, 2024 83.93 84.17 83.12 83.66 82.76 10,870,800
Sep 19, 2024 83.75 83.99 82.95 83.63 82.73 6,336,600
Sep 18, 2024 83.52 83.60 82.71 82.94 82.05 3,628,800
Sep 17, 2024 83.78 84.07 83.40 83.74 82.84 4,345,700
Sep 16, 2024 83.72 83.92 83.23 83.59 82.69 3,248,800
Sep 13, 2024 82.92 83.64 82.71 83.49 82.59 2,542,900
Sep 12, 2024 83.04 83.19 82.38 82.69 81.80 5,622,700
Sep 11, 2024 81.77 83.06 81.77 83.04 82.15 6,108,500
Sep 10, 2024 82.23 82.30 81.36 82.03 81.15 2,734,500
Sep 9, 2024 80.88 82.15 80.88 82.10 81.22 3,757,900
Sep 6, 2024 80.50 81.72 79.67 80.47 79.61 3,099,400
Sep 5, 2024 79.96 80.87 79.72 80.71 79.84 3,019,000
Sep 4, 2024 78.28 79.77 78.10 79.60 78.75 2,689,200
Sep 3, 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 9, 2024 69.57 70.11 69.46 69.94 69.19 3,844,400
Aug 8, 2024 68.65 69.78 68.56 69.53 68.78 2,151,400
Aug 7, 2024 69.20 69.30 68.00 68.20 67.47 2,862,000
Aug 6, 2024 67.26 68.77 67.01 68.62 67.88 6,172,700
Aug 2, 2024 68.96 69.15 68.16 69.03 68.29 3,180,400
Aug 1, 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 9, 2024 65.76 66.36 65.54 66.18 65.47 4,869,700
Jul 8, 2024 65.89 66.10 65.54 65.84 65.13 3,627,700
Jul 5, 2024 66.33 66.42 65.73 65.77 65.06 4,481,800
Jul 4, 2024 66.29 66.43 66.15 66.24 65.53 1,117,300
Jul 3, 2024 65.71 66.40 65.71 66.24 65.53 5,657,200
Jul 2, 2024 64.94 65.72 64.65 65.70 64.99 11,976,100
Jun 28, 2024 0.90 Dividend
Jun 28, 2024 65.55 65.83 64.91 65.05 64.35 5,939,900
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 7, 2024 67.00 67.70 66.91 67.39 65.76 2,789,700
Jun 6, 2024 67.41 67.74 67.04 67.29 65.67 2,183,100
Jun 5, 2024 67.87 68.43 66.99 67.49 65.86 2,913,000
Jun 4, 2024 67.82 67.86 67.26 67.63 66.00 3,581,800
Jun 3, 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
May 23, 2024 66.51 66.80 65.79 66.19 64.59 3,314,300
May 22, 2024 66.80 66.80 65.80 66.30 64.70 3,446,000
May 21, 2024 66.71 67.36 66.57 67.02 65.40 1,846,900
May 17, 2024 66.84 67.32 66.68 67.24 65.62 3,971,900
May 16, 2024 67.06 67.20 66.55 66.62 65.01 1,236,700
May 15, 2024 67.25 67.34 66.94 66.97 65.35 1,672,500
May 14, 2024 67.50 67.73 66.84 66.89 65.28 1,337,900
May 13, 2024 67.65 67.75 67.31 67.39 65.76 1,300,700
May 10, 2024 67.50 67.70 67.31 67.55 65.92 1,049,500
May 9, 2024 66.99 67.22 66.76 67.18 65.56 1,327,200
May 8, 2024 65.51 66.78 65.51 66.73 65.12 2,158,900
May 7, 2024 66.44 66.52 65.85 65.85 64.26 1,241,900
May 6, 2024 65.90 66.15 65.32 66.11 64.51 1,584,200
May 3, 2024 65.00 65.70 64.90 65.51 63.93 11,926,100
May 2, 2024 64.60 64.88 64.29 64.70 63.14 4,009,500
May 1, 2024 64.10 64.90 64.02 64.51 62.95 3,270,700
Apr 30, 2024 64.57 64.89 64.26 64.26 62.71 2,923,700
Apr 29, 2024 65.28 65.40 64.57 64.79 63.23 4,543,500
Apr 26, 2024 64.83 65.41 64.75 65.37 63.79 1,830,300
Apr 25, 2024 64.73 64.99 64.30 64.76 63.20 14,035,200
Apr 24, 2024 65.50 65.75 64.98 65.16 63.59 4,253,200
Apr 23, 2024 65.47 65.67 65.12 65.61 64.03 2,324,000
Apr 22, 2024 65.60 65.73 65.07 65.32 63.74 5,029,400
Apr 19, 2024 65.00 65.68 64.93 65.43 63.85 4,776,200
Apr 18, 2024 64.96 65.35 64.64 65.02 63.45 3,881,100
Apr 17, 2024 65.24 65.66 64.59 64.80 63.24 3,574,900
Apr 16, 2024 65.51 65.52 64.64 64.94 63.37 4,347,900
Apr 15, 2024 66.61 66.87 65.43 65.74 64.15 4,359,100
Apr 12, 2024 66.27 66.57 65.80 66.15 64.55 2,024,900
Apr 11, 2024 66.99 66.99 66.19 66.53 64.92 3,231,600
Apr 10, 2024 67.66 67.67 66.80 67.16 65.54 4,564,400
Apr 9, 2024 68.39 68.52 67.62 68.14 66.50 2,666,400
Apr 8, 2024 67.60 68.16 67.59 68.13 66.49 3,659,600
Apr 5, 2024 67.14 67.77 67.07 67.55 65.92 4,105,800
Apr 4, 2024 67.85 68.04 66.87 67.03 65.41 5,380,700
Apr 3, 2024 67.61 68.13 67.41 67.51 65.88 7,013,000
Apr 2, 2024 67.98 68.26 67.48 67.63 66.00 7,393,300
Apr 1, 2024 68.39 68.52 67.77 68.32 66.67 5,815,100
Mar 28, 2024 67.90 68.86 67.80 68.67 67.01 6,017,300
Mar 27, 2024 0.90 Dividend
Mar 27, 2024 67.65 67.95 67.18 67.90 66.26 3,530,100
Mar 26, 2024 68.49 69.42 68.32 68.35 65.82 3,512,300
Mar 25, 2024 68.17 68.72 68.17 68.32 65.79 4,183,200
Mar 22, 2024 68.50 68.78 68.20 68.28 65.75 4,590,800
Mar 21, 2024 68.00 68.75 67.99 68.48 65.95 4,438,700
Mar 20, 2024 67.28 67.99 67.01 67.85 65.34 4,381,200
Mar 19, 2024 67.26 67.59 67.21 67.46 64.97 11,599,200
Mar 18, 2024 66.81 67.25 66.25 67.17 64.69 6,018,900
Mar 15, 2024 66.47 67.00 66.32 66.69 64.22 10,726,300
Mar 14, 2024 67.25 67.32 66.21 66.60 64.14 6,912,000
Mar 13, 2024 66.98 67.42 66.93 67.21 64.72 5,336,400
Mar 12, 2024 67.00 67.10 66.75 66.90 64.43 2,372,800
Mar 11, 2024 66.91 67.12 66.39 66.85 64.38 2,418,800
Mar 8, 2024 66.74 67.00 66.43 66.92 64.45 4,169,000
Mar 7, 2024 66.40 66.75 65.95 66.56 64.10 2,659,900
Mar 6, 2024 66.50 66.75 66.19 66.33 63.88 3,246,500
Mar 5, 2024 65.85 66.44 65.80 66.27 63.82 3,512,800
Mar 4, 2024 65.49 66.42 65.42 65.82 63.39 3,849,300
Mar 1, 2024 65.20 66.03 64.96 65.77 63.34 3,516,100
Feb 29, 2024 64.00 64.72 63.20 64.22 61.85 6,217,100
Feb 28, 2024 62.80 63.03 62.59 62.83 60.51 1,921,000
Feb 27, 2024 62.99 63.17 62.59 62.89 60.56 2,294,700
Feb 26, 2024 63.37 63.68 62.62 62.81 60.49 2,260,200
Feb 23, 2024 63.20 63.59 62.95 63.38 61.04 2,616,000
Feb 22, 2024 63.00 63.29 62.76 63.08 60.75 1,682,400
Feb 21, 2024 62.59 62.79 62.21 62.55 60.24 1,335,600
Feb 20, 2024 61.90 63.09 61.90 62.82 60.50 2,832,500
Feb 16, 2024 61.46 61.97 61.43 61.93 59.64 1,508,000
Feb 15, 2024 60.99 61.82 60.95 61.55 59.27 1,925,500
Feb 14, 2024 60.48 61.00 60.48 60.83 58.58 2,123,600
Feb 13, 2024 60.52 60.87 59.57 60.10 57.88 2,643,800
Feb 12, 2024 60.72 61.34 60.63 61.28 59.01 1,505,900
Feb 9, 2024 60.06 60.75 59.96 60.70 58.46 1,647,300
Feb 8, 2024 60.11 60.23 59.53 60.08 57.86 2,996,400
Feb 7, 2024 60.48 60.60 60.05 60.30 58.07 1,865,000
Feb 6, 2024 60.62 60.99 60.33 60.52 58.28 1,988,500
Feb 5, 2024 60.89 60.89 60.27 60.73 58.48 1,855,500
Feb 2, 2024 60.94 61.25 60.61 61.13 58.87 2,504,400
Feb 1, 2024 60.76 61.15 60.01 61.05 58.79 2,206,000
Jan 31, 2024 61.25 61.70 60.64 60.76 58.51 2,942,200
Jan 30, 2024 62.00 62.18 61.53 61.60 59.32 3,191,700
Jan 29, 2024 61.39 62.06 61.16 62.00 59.71 3,324,400
Jan 26, 2024 61.84 61.85 61.38 61.54 59.26 2,022,600
Jan 25, 2024 61.77 61.89 61.33 61.87 59.58 2,153,800
Jan 24, 2024 61.23 61.65 61.06 61.47 59.20 3,496,500
Jan 23, 2024 61.59 61.65 60.64 60.99 58.73 3,003,000
Jan 22, 2024 62.00 62.05 60.95 61.34 59.07 2,219,000
Jan 19, 2024 61.10 61.83 60.98 61.69 59.41 2,579,600
Jan 18, 2024 61.83 62.04 60.87 61.00 58.74 3,973,100
Jan 17, 2024 61.41 61.92 61.20 61.70 59.42 2,785,500
Jan 16, 2024 61.34 62.06 60.95 62.00 59.71 4,629,500
Jan 15, 2024 61.38 61.93 61.23 61.71 59.43 1,655,500
Jan 12, 2024 62.32 62.59 61.55 61.70 59.42 3,094,300
Jan 11, 2024 62.87 62.99 61.72 62.05 59.76 5,094,500
Jan 10, 2024 63.58 63.86 62.99 63.07 60.74 2,133,300
Jan 9, 2024 63.75 63.93 63.39 63.74 61.38 3,949,700
Jan 8, 2024 63.85 64.09 63.66 64.06 61.69 5,605,900
Jan 5, 2024 63.31 63.98 63.16 63.72 61.36 4,242,600
Jan 4, 2024 63.16 63.80 63.10 63.38 61.04 1,513,900
Jan 3, 2024 63.46 63.54 63.03 63.17 60.83 2,153,500
Jan 2, 2024 63.53 63.95 63.30 63.77 61.41 8,132,900
Dec 29, 2023 63.51 63.90 63.39 63.80 61.44 2,753,600
Dec 28, 2023 63.62 63.94 63.19 63.50 61.15 7,085,400
Dec 27, 2023 0.90 Dividend
Dec 27, 2023 63.30 63.92 63.30 63.68 61.33 6,251,600
Dec 22, 2023 63.41 64.43 63.41 64.17 60.93 5,103,700
Dec 21, 2023 62.80 63.68 62.80 63.31 60.11 6,109,400
Dec 20, 2023 62.48 63.21 62.33 62.53 59.37 10,543,800
Dec 19, 2023 61.14 62.23 61.12 62.12 58.98 3,930,500
Dec 18, 2023 60.89 61.30 60.66 60.91 57.83 4,378,400
Dec 15, 2023 61.37 61.38 60.70 60.89 57.82 14,687,800
Dec 14, 2023 60.60 61.38 60.52 60.94 57.86 4,566,400
Dec 13, 2023 58.54 60.15 58.26 60.04 57.01 4,966,800
Dec 12, 2023 58.29 58.64 57.96 58.60 55.64 3,319,300
Dec 11, 2023 58.46 58.49 57.99 58.25 55.31 3,625,200
Dec 8, 2023 58.00 58.70 57.95 58.45 55.50 2,988,700
Dec 7, 2023 57.87 58.13 57.52 57.96 55.03 2,391,600
Dec 6, 2023 57.75 58.09 57.48 57.70 54.79 4,505,400
Dec 5, 2023 56.80 57.51 56.68 57.49 54.59 4,232,600
Dec 4, 2023 56.25 57.05 56.17 56.94 54.07 3,158,800
Dec 1, 2023 55.80 56.76 55.55 56.55 53.69 4,274,000
Nov 30, 2023 54.46 56.14 54.46 56.10 53.27 8,621,500
Nov 29, 2023 52.61 53.51 52.48 53.36 50.67 3,441,900
Nov 28, 2023 51.99 52.66 51.60 52.39 49.74 3,449,000
Nov 27, 2023 53.51 53.55 52.80 52.88 50.21 4,171,000
Nov 24, 2023 53.56 53.83 53.43 53.69 50.98 2,036,500
Nov 23, 2023 53.71 53.98 53.57 53.65 50.94 846,300
Nov 22, 2023 53.48 53.97 53.20 53.67 50.96 2,950,100
Nov 21, 2023 54.00 54.44 53.35 53.39 50.69 3,684,000
Nov 20, 2023 54.28 54.37 53.91 54.30 51.56 1,514,100
Nov 17, 2023 53.86 54.24 53.82 54.22 51.48 2,092,100
Nov 16, 2023 53.44 53.73 53.39 53.59 50.88 1,410,500
Nov 15, 2023 53.50 53.78 53.07 53.52 50.82 3,288,400
Nov 14, 2023 53.02 53.60 52.93 53.28 50.59 2,803,000
Nov 13, 2023 51.96 52.36 51.78 52.15 49.52 1,009,000
Nov 10, 2023 52.00 52.23 51.60 51.98 49.36 1,407,900
Nov 9, 2023 51.89 52.31 51.73 51.82 49.20 1,477,500
Nov 8, 2023 51.67 51.92 51.43 51.67 49.06 1,161,600
Nov 7, 2023 51.78 51.98 51.45 51.70 49.09 1,742,400
Nov 6, 2023 52.05 52.26 51.59 51.92 49.30 1,279,200
Nov 3, 2023 52.00 52.25 51.73 51.82 49.20 2,409,400
Nov 2, 2023 49.60 51.43 49.60 51.33 48.74 3,433,000
Nov 1, 2023 49.03 49.27 48.75 49.22 46.74 3,236,800
Oct 31, 2023 48.90 49.02 48.40 48.91 46.44 2,341,800
Oct 30, 2023 48.65 49.00 48.40 48.78 46.32 1,902,500
Oct 27, 2023 48.43 48.65 47.81 48.15 45.72 2,014,600
Oct 26, 2023 48.15 48.74 48.07 48.44 45.99 3,127,600
Oct 25, 2023 47.99 48.22 47.44 48.19 45.76 2,690,600
Oct 24, 2023 48.71 48.78 47.88 48.22 45.79 3,498,900
Oct 23, 2023 48.49 49.05 48.29 48.76 46.30 2,721,200
Oct 20, 2023 50.14 50.21 48.59 48.64 46.18 4,009,100
Oct 19, 2023 50.91 51.08 50.30 50.32 47.78 2,581,400
Oct 18, 2023 51.79 51.87 50.85 50.93 48.36 2,034,500
Oct 17, 2023 51.63 52.35 51.63 52.13 49.50 2,722,500
Oct 16, 2023 51.32 51.88 51.11 51.84 49.22 2,886,800

Related Tickers