Canadian Imperial Bank of Commerce (CM.TO)

Compare

80.66

-2.38

(-2.87%)

At close: April 4 at 4:00:00 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	81.33	81.33	79.43	80.66	80.66	5,155,300
Apr 3, 2025	82.10	84.23	82.10	83.04	83.04	5,852,000
Apr 2, 2025	80.92	82.99	80.50	82.93	82.93	4,313,800
Apr 1, 2025	80.92	81.92	80.01	81.55	81.55	2,998,600
Mar 31, 2025	79.65	81.36	79.53	80.95	80.95	3,200,300
Mar 28, 2025	0.97 Dividend
Mar 28, 2025	80.77	81.47	79.95	80.40	80.40	11,790,100
Mar 27, 2025	82.73	82.88	81.55	82.02	81.05	3,533,300
Mar 26, 2025	83.00	83.40	82.53	82.99	82.01	2,623,900
Mar 25, 2025	82.76	83.36	82.70	82.87	81.89	4,124,400
Mar 24, 2025	82.00	82.54	81.88	82.46	81.48	5,171,200
Mar 21, 2025	80.69	81.47	80.60	81.40	80.44	15,481,400
Mar 20, 2025	81.07	81.70	80.88	81.11	80.15	3,921,900
Mar 19, 2025	81.31	81.84	81.20	81.35	80.39	5,812,300
Mar 18, 2025	81.90	81.90	81.01	81.18	80.22	2,119,600
Mar 17, 2025	80.76	81.87	80.76	81.71	80.74	2,897,100
Mar 14, 2025	79.93	81.15	79.43	80.73	79.78	3,888,500
Mar 13, 2025	80.00	80.10	78.97	79.51	78.57	4,580,800
Mar 12, 2025	80.03	80.85	79.53	80.43	79.48	6,817,700
Mar 11, 2025	79.94	80.71	78.89	79.80	78.86	8,811,700
Mar 10, 2025	80.29	80.70	79.55	80.38	79.43	6,101,200
Mar 7, 2025	81.00	81.84	80.24	81.52	80.56	4,923,200
Mar 6, 2025	82.58	82.89	80.90	81.23	80.27	5,390,500
Mar 5, 2025	83.26	84.04	82.57	83.49	82.50	4,583,400
Mar 4, 2025	85.49	85.49	82.54	83.10	82.12	5,883,800
Mar 3, 2025	87.23	87.97	85.72	86.67	85.65	4,331,600
Feb 28, 2025	85.67	87.67	85.45	87.67	86.63	6,405,200
Feb 27, 2025	88.00	89.72	86.21	86.43	85.41	3,183,300
Feb 26, 2025	86.19	87.17	86.13	86.78	85.75	1,952,200
Feb 25, 2025	87.86	88.91	85.75	86.22	85.20	2,870,500
Feb 24, 2025	86.68	87.47	86.59	87.09	86.06	2,375,400
Feb 21, 2025	87.45	87.50	86.42	86.59	85.57	1,865,100
Feb 20, 2025	87.69	87.90	86.75	87.37	86.34	1,986,700
Feb 19, 2025	88.18	88.19	87.36	87.92	86.88	1,742,800
Feb 18, 2025	87.67	88.50	87.44	88.33	87.29	2,070,500
Feb 14, 2025	87.96	88.43	87.74	88.01	86.97	1,894,900
Feb 13, 2025	88.13	88.50	87.55	88.05	87.01	1,546,500
Feb 12, 2025	87.46	88.16	87.06	88.16	87.12	1,887,200
Feb 11, 2025	87.53	88.13	87.20	87.78	86.74	4,082,200
Feb 10, 2025	89.01	89.30	87.25	87.85	86.81	2,157,300
Feb 7, 2025	88.31	89.16	87.92	89.00	87.95	1,706,500
Feb 6, 2025	88.66	88.93	88.36	88.52	87.47	2,702,400
Feb 5, 2025	88.41	88.48	87.43	88.27	87.23	2,407,800
Feb 4, 2025	88.01	88.84	87.50	88.31	87.27	5,105,800
Feb 3, 2025	81.27	88.03	81.26	87.34	86.31	9,059,000
Jan 31, 2025	92.40	92.64	91.25	91.55	90.47	3,149,000
Jan 30, 2025	93.00	93.28	92.30	92.40	91.31	4,050,200
Jan 29, 2025	92.79	93.18	92.20	92.70	91.60	1,984,400
Jan 28, 2025	91.50	93.31	91.48	92.90	91.80	2,738,500
Jan 27, 2025	90.65	91.66	90.65	91.46	90.38	1,894,700
Jan 24, 2025	91.36	91.48	91.02	91.20	90.12	2,297,700
Jan 23, 2025	91.49	92.98	91.35	91.50	90.42	4,347,000
Jan 22, 2025	91.02	91.71	90.90	91.54	90.46	3,236,900
Jan 21, 2025	90.73	91.12	90.66	90.97	89.89	5,015,300
Jan 20, 2025	90.65	90.93	90.47	90.63	89.56	843,000
Jan 17, 2025	90.55	90.90	89.98	90.66	89.59	2,642,500
Jan 16, 2025	89.50	90.40	89.46	90.31	89.24	3,762,000
Jan 15, 2025	88.98	89.62	88.86	89.46	88.40	4,114,300
Jan 14, 2025	89.16	89.33	88.10	88.64	87.59	3,317,900
Jan 13, 2025	89.01	89.19	88.37	89.05	88.00	3,845,900
Jan 10, 2025	90.80	90.80	89.44	89.59	88.53	4,731,700
Jan 9, 2025	90.95	91.55	90.85	91.55	90.47	1,804,300
Jan 8, 2025	90.36	91.12	89.82	90.81	89.74	6,830,500
Jan 7, 2025	91.07	91.28	89.65	89.77	88.71	4,265,700
Jan 6, 2025	90.75	91.16	90.26	90.57	89.50	5,476,800
Jan 3, 2025	90.74	91.25	90.10	90.63	89.56	2,589,600
Jan 2, 2025	91.00	91.32	90.35	90.42	89.35	4,485,100
Dec 31, 2024	91.15	91.44	90.71	90.93	89.85	2,949,000
Dec 30, 2024	90.20	91.27	90.13	91.09	90.01	7,996,700
Dec 27, 2024	0.97 Dividend
Dec 27, 2024	91.09	91.40	90.42	90.65	89.58	8,434,200
Dec 24, 2024	92.53	92.72	92.14	92.53	90.48	1,986,000
Dec 23, 2024	92.06	92.73	91.57	92.31	90.26	4,958,200
Dec 20, 2024	91.50	92.74	90.86	92.50	90.45	16,278,800
Dec 19, 2024	93.14	93.14	91.77	91.79	89.75	6,069,900
Dec 18, 2024	93.94	93.97	92.15	92.54	90.49	6,502,600
Dec 17, 2024	93.78	94.23	93.70	94.12	92.03	3,785,100
Dec 16, 2024	94.08	94.48	93.65	94.28	92.19	4,165,200
Dec 13, 2024	94.63	94.72	93.56	94.20	92.11	2,155,000
Dec 12, 2024	95.07	95.39	94.27	94.40	92.31	3,646,200
Dec 11, 2024	94.50	95.50	94.47	95.38	93.26	3,539,600
Dec 10, 2024	93.81	94.52	93.71	94.26	92.17	5,365,000
Dec 9, 2024	94.19	94.35	93.08	93.86	91.78	4,163,300
Dec 6, 2024	93.50	94.81	93.34	94.35	92.26	5,755,100
Dec 5, 2024	90.86	94.20	90.77	93.54	91.46	7,804,000
Dec 4, 2024	89.31	90.09	89.22	89.57	87.58	4,299,500
Dec 3, 2024	90.40	90.89	89.06	89.30	87.32	2,766,200
Dec 2, 2024	90.88	91.10	90.01	90.05	88.05	9,220,800
Nov 29, 2024	90.15	90.98	90.15	90.88	88.86	3,815,200
Nov 28, 2024	90.47	90.88	90.23	90.42	88.41	1,697,900
Nov 27, 2024	90.97	91.52	90.59	90.70	88.69	2,676,600
Nov 26, 2024	90.80	91.36	89.85	91.06	89.04	3,258,500
Nov 25, 2024	91.55	92.17	91.19	91.42	89.39	4,291,800
Nov 22, 2024	91.06	91.63	90.72	91.48	89.45	2,375,100
Nov 21, 2024	90.52	91.39	90.23	91.11	89.09	3,647,400
Nov 20, 2024	90.34	90.73	90.08	90.72	88.71	2,161,800
Nov 19, 2024	89.24	90.03	88.86	89.85	87.86	1,489,200
Nov 18, 2024	89.30	89.87	88.98	89.72	87.73	2,456,900
Nov 15, 2024	89.53	90.12	88.54	89.50	87.51	3,405,200
Nov 14, 2024	89.45	90.20	88.82	89.84	87.85	2,257,300
Nov 13, 2024	89.88	90.42	89.45	89.69	87.70	1,332,300
Nov 12, 2024	90.15	90.15	89.17	89.89	87.90	2,386,000
Nov 11, 2024	89.85	90.57	89.61	89.81	87.82	2,024,700
Nov 8, 2024	89.48	89.72	88.81	89.55	87.56	1,357,700
Nov 7, 2024	88.91	89.77	88.60	89.66	87.67	2,380,000
Nov 6, 2024	89.03	89.18	87.38	88.60	86.63	4,918,100
Nov 5, 2024	88.00	88.38	87.73	88.23	86.27	2,040,900
Nov 4, 2024	87.79	88.56	87.48	87.92	85.97	2,249,100
Nov 1, 2024	87.41	88.10	87.39	87.88	85.93	1,952,300
Oct 31, 2024	88.04	88.05	86.86	87.11	85.18	2,739,400
Oct 30, 2024	87.60	88.20	87.50	88.04	86.09	1,497,100
Oct 29, 2024	87.66	88.23	87.61	87.95	86.00	1,830,100
Oct 28, 2024	87.16	88.30	87.16	87.95	86.00	2,843,400
Oct 25, 2024	87.37	87.74	87.02	87.32	85.38	2,047,200
Oct 24, 2024	86.71	87.37	86.70	87.35	85.41	2,120,600
Oct 23, 2024	86.41	86.98	86.11	86.83	84.90	2,702,900
Oct 22, 2024	85.86	86.60	85.86	86.38	84.46	4,044,500
Oct 21, 2024	86.31	86.60	85.91	86.31	84.40	4,775,000
Oct 18, 2024	86.47	86.96	86.18	86.48	84.56	2,701,900
Oct 17, 2024	86.00	86.88	86.00	86.45	84.53	4,165,200
Oct 16, 2024	84.86	86.06	84.86	85.89	83.98	2,666,700
Oct 15, 2024	83.72	84.90	83.72	84.75	82.87	4,956,300
Oct 11, 2024	82.10	84.05	82.10	83.88	82.02	7,260,100
Oct 10, 2024	82.40	82.55	81.44	81.94	80.12	3,655,900
Oct 9, 2024	81.93	82.69	81.79	82.68	80.85	2,584,700
Oct 8, 2024	81.42	82.04	81.42	82.04	80.22	1,693,400
Oct 7, 2024	81.81	82.15	81.12	81.52	79.71	2,812,500
Oct 4, 2024	82.00	82.34	81.66	81.74	79.93	3,038,800
Oct 3, 2024	82.84	82.84	81.10	81.31	79.51	2,244,500
Oct 2, 2024	81.30	82.31	81.30	82.28	80.45	2,362,500
Oct 1, 2024	82.77	82.98	81.37	81.59	79.78	6,044,500
Sep 30, 2024	82.27	83.20	82.15	82.96	81.12	6,389,700
Sep 27, 2024	0.90 Dividend
Sep 27, 2024	83.00	83.37	82.70	82.78	80.94	16,093,500
Sep 26, 2024	83.47	84.46	83.47	83.86	81.12	3,324,800
Sep 25, 2024	83.01	83.71	82.68	83.62	80.89	4,434,000
Sep 24, 2024	83.15	83.43	82.57	82.90	80.19	6,369,000
Sep 23, 2024	83.50	83.56	82.53	83.10	80.38	3,865,800
Sep 20, 2024	83.93	84.17	83.12	83.66	80.93	10,870,800
Sep 19, 2024	83.75	83.99	82.95	83.63	80.90	6,336,600
Sep 18, 2024	83.52	83.60	82.71	82.94	80.23	3,628,800
Sep 17, 2024	83.78	84.07	83.40	83.74	81.00	4,345,700
Sep 16, 2024	83.72	83.92	83.23	83.59	80.86	3,248,800
Sep 13, 2024	82.92	83.64	82.71	83.49	80.76	2,542,900
Sep 12, 2024	83.04	83.19	82.38	82.69	79.99	5,622,700
Sep 11, 2024	81.77	83.06	81.77	83.04	80.33	6,108,500
Sep 10, 2024	82.23	82.30	81.36	82.03	79.35	2,734,500
Sep 9, 2024	80.88	82.15	80.88	82.10	79.42	3,757,900
Sep 6, 2024	80.50	81.72	79.67	80.47	77.84	3,099,400
Sep 5, 2024	79.96	80.87	79.72	80.71	78.07	3,019,000
Sep 4, 2024	78.28	79.77	78.10	79.60	77.00	2,689,200
Sep 3, 2024	78.41	78.75	77.82	78.46	75.90	3,557,800
Aug 30, 2024	78.04	79.62	77.90	78.76	76.19	3,577,400
Aug 29, 2024	75.38	78.22	75.37	77.55	75.02	6,768,000
Aug 28, 2024	73.95	74.93	73.42	73.50	71.10	2,831,500
Aug 27, 2024	73.52	74.26	73.27	74.12	71.70	2,370,000
Aug 26, 2024	73.60	73.66	73.35	73.62	71.21	1,761,700
Aug 23, 2024	73.15	73.73	73.15	73.54	71.14	2,682,300
Aug 22, 2024	72.70	73.10	72.41	73.09	70.70	2,366,200
Aug 21, 2024	72.71	73.04	72.45	72.70	70.32	1,730,300
Aug 20, 2024	72.30	72.84	72.22	72.76	70.38	1,338,300
Aug 19, 2024	71.99	72.83	71.99	72.55	70.18	2,692,100
Aug 16, 2024	70.75	72.03	70.71	71.99	69.64	3,407,000
Aug 15, 2024	71.00	71.36	70.65	70.73	68.42	1,706,600
Aug 14, 2024	70.22	70.73	70.09	70.67	68.36	1,695,000
Aug 13, 2024	70.11	70.21	69.81	70.12	67.83	1,369,600
Aug 12, 2024	69.96	70.11	69.39	69.69	67.41	2,435,800
Aug 9, 2024	69.57	70.11	69.46	69.94	67.65	3,844,400
Aug 8, 2024	68.65	69.78	68.56	69.53	67.26	2,151,400
Aug 7, 2024	69.20	69.30	68.00	68.20	65.97	2,862,000
Aug 6, 2024	67.26	68.77	67.01	68.62	66.38	6,172,700
Aug 2, 2024	68.96	69.15	68.16	69.03	66.77	3,180,400
Aug 1, 2024	71.40	71.43	69.94	70.09	67.80	2,248,400
Jul 31, 2024	71.31	71.77	70.82	71.40	69.07	2,925,600
Jul 30, 2024	70.72	71.50	70.58	71.00	68.68	1,723,900
Jul 29, 2024	70.82	71.05	70.26	70.51	68.21	1,840,500
Jul 26, 2024	70.09	70.98	70.05	70.82	68.51	3,525,400
Jul 25, 2024	69.18	70.14	69.05	69.89	67.61	2,689,400
Jul 24, 2024	69.64	70.19	69.15	69.26	67.00	4,569,400
Jul 23, 2024	69.66	70.12	69.29	69.80	67.52	1,912,700
Jul 22, 2024	68.90	69.77	68.75	69.69	67.41	3,936,900
Jul 19, 2024	68.53	68.94	68.25	68.67	66.43	3,056,500
Jul 18, 2024	68.49	68.93	68.21	68.66	66.42	2,972,700
Jul 17, 2024	68.31	68.74	68.21	68.43	66.19	4,162,000
Jul 16, 2024	68.45	68.85	68.19	68.68	66.44	3,325,400
Jul 15, 2024	67.22	68.20	66.82	68.19	65.96	4,806,700
Jul 12, 2024	67.35	67.75	66.93	66.99	64.80	2,918,200
Jul 11, 2024	66.88	67.30	66.76	67.25	65.05	4,533,000
Jul 10, 2024	66.25	66.76	66.17	66.76	64.58	4,556,300
Jul 9, 2024	65.76	66.36	65.54	66.18	64.02	4,869,700
Jul 8, 2024	65.89	66.10	65.54	65.84	63.69	3,627,700
Jul 5, 2024	66.33	66.42	65.73	65.77	63.62	4,481,800
Jul 4, 2024	66.29	66.43	66.15	66.24	64.08	1,117,300
Jul 3, 2024	65.71	66.40	65.71	66.24	64.08	5,657,200
Jul 2, 2024	64.94	65.72	64.65	65.70	63.55	11,976,100
Jun 28, 2024	0.90 Dividend
Jun 28, 2024	65.55	65.83	64.91	65.05	62.92	5,939,900
Jun 27, 2024	65.88	66.50	65.70	66.45	63.41	5,512,400
Jun 26, 2024	65.90	66.09	65.62	65.95	62.93	3,186,100
Jun 25, 2024	66.25	66.40	65.66	66.22	63.19	3,501,900
Jun 24, 2024	65.20	66.20	65.20	66.15	63.12	8,796,500
Jun 21, 2024	64.68	65.58	64.63	65.04	62.06	10,202,600
Jun 20, 2024	65.46	65.61	64.77	64.88	61.91	3,478,600
Jun 19, 2024	65.44	65.88	65.40	65.67	62.66	1,755,300
Jun 18, 2024	65.15	65.89	65.08	65.64	62.63	3,917,500
Jun 17, 2024	65.08	65.35	64.79	65.15	62.17	9,629,300
Jun 14, 2024	65.65	65.66	64.74	65.31	62.32	4,381,900
Jun 13, 2024	66.60	66.68	65.77	65.96	62.94	2,207,400
Jun 12, 2024	66.50	67.50	66.40	66.83	63.77	3,384,200
Jun 11, 2024	66.81	66.82	65.95	66.08	63.05	4,305,500
Jun 10, 2024	67.22	67.40	66.93	67.11	64.04	3,964,100
Jun 7, 2024	67.00	67.70	66.91	67.39	64.30	2,789,700
Jun 6, 2024	67.41	67.74	67.04	67.29	64.21	2,183,100
Jun 5, 2024	67.87	68.43	66.99	67.49	64.40	2,913,000
Jun 4, 2024	67.82	67.86	67.26	67.63	64.53	3,581,800
Jun 3, 2024	68.03	68.36	67.34	68.11	64.99	6,507,000
May 31, 2024	69.19	69.30	66.19	67.58	64.49	7,089,800
May 30, 2024	66.53	69.54	66.38	69.19	66.02	7,563,400
May 29, 2024	65.54	65.55	64.47	64.66	61.70	3,651,400
May 28, 2024	66.26	66.46	65.87	66.21	63.18	3,501,400
May 27, 2024	66.33	66.68	66.26	66.42	63.38	623,300
May 24, 2024	66.21	66.55	66.15	66.39	63.35	3,012,800
May 23, 2024	66.51	66.80	65.79	66.19	63.16	3,314,300
May 22, 2024	66.80	66.80	65.80	66.30	63.26	3,446,000
May 21, 2024	66.71	67.36	66.57	67.02	63.95	1,846,900
May 17, 2024	66.84	67.32	66.68	67.24	64.16	3,971,900
May 16, 2024	67.06	67.20	66.55	66.62	63.57	1,236,700
May 15, 2024	67.25	67.34	66.94	66.97	63.90	1,672,500
May 14, 2024	67.50	67.73	66.84	66.89	63.83	1,337,900
May 13, 2024	67.65	67.75	67.31	67.39	64.30	1,300,700
May 10, 2024	67.50	67.70	67.31	67.55	64.46	1,049,500
May 9, 2024	66.99	67.22	66.76	67.18	64.10	1,327,200
May 8, 2024	65.51	66.78	65.51	66.73	63.68	2,158,900
May 7, 2024	66.44	66.52	65.85	65.85	62.84	1,241,900
May 6, 2024	65.90	66.15	65.32	66.11	63.08	1,584,200
May 3, 2024	65.00	65.70	64.90	65.51	62.51	11,926,100
May 2, 2024	64.60	64.88	64.29	64.70	61.74	4,009,500
May 1, 2024	64.10	64.90	64.02	64.51	61.56	3,270,700
Apr 30, 2024	64.57	64.89	64.26	64.26	61.32	2,923,700
Apr 29, 2024	65.28	65.40	64.57	64.79	61.82	4,543,500
Apr 26, 2024	64.83	65.41	64.75	65.37	62.38	1,830,300
Apr 25, 2024	64.73	64.99	64.30	64.76	61.80	14,035,200
Apr 24, 2024	65.50	65.75	64.98	65.16	62.18	4,253,200
Apr 23, 2024	65.47	65.67	65.12	65.61	62.61	2,324,000
Apr 22, 2024	65.60	65.73	65.07	65.32	62.33	5,029,400
Apr 19, 2024	65.00	65.68	64.93	65.43	62.43	4,776,200
Apr 18, 2024	64.96	65.35	64.64	65.02	62.04	3,881,100
Apr 17, 2024	65.24	65.66	64.59	64.80	61.83	3,574,900
Apr 16, 2024	65.51	65.52	64.64	64.94	61.97	4,347,900
Apr 15, 2024	66.61	66.87	65.43	65.74	62.73	4,359,100
Apr 12, 2024	66.27	66.57	65.80	66.15	63.12	2,024,900
Apr 11, 2024	66.99	66.99	66.19	66.53	63.48	3,231,600
Apr 10, 2024	67.66	67.67	66.80	67.16	64.09	4,564,400
Apr 9, 2024	68.39	68.52	67.62	68.14	65.02	2,666,400
Apr 8, 2024	67.60	68.16	67.59	68.13	65.01	3,659,600
Apr 5, 2024	67.14	67.77	67.07	67.55	64.46	4,105,800
Apr 4, 2024	67.85	68.04	66.87	67.03	63.96	5,380,700

BMO.TO Bank of Montreal

127.04

-6.11%

BNS.TO The Bank of Nova Scotia

66.54

-2.41%

TD.TO The Toronto-Dominion Bank

81.20

-1.74%

RY.TO Royal Bank of Canada

157.82

-2.71%

NA.TO National Bank of Canada

112.96

-4.68%

TD The Toronto-Dominion Bank

57.04

-2.76%

BNS The Bank of Nova Scotia

46.73

-3.39%

RY Royal Bank of Canada

110.91

-3.65%

BMO Bank of Montreal

89.21

-7.12%

BAC Bank of America Corporation

34.39

-7.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Imperial Bank of Commerce (CM.TO)

Related Tickers