CM.TO
Canadian Imperial Bank of Commerce
20:00:00
157.97 C$
0.0000 (%0.00)
Previous Close: 159.23
Day Low₺156.75
Day High₺160.53
CM.TO: Canadian Imperial Bank of Commerce Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 99.7018
CLOSE 99.8746
Low
LOW 76.17
High
HIGH 128.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 91 | 91.32 | 90.35 | 90.42 |
| 01/03/2025 | 90.74 | 91.25 | 90.1 | 90.63 |
| 01/06/2025 | 90.75 | 91.16 | 90.26 | 90.57 |
| 01/07/2025 | 91.07 | 91.28 | 89.65 | 89.77 |
| 01/08/2025 | 90.36 | 91.12 | 89.82 | 90.81 |
| 01/09/2025 | 90.95 | 91.55 | 90.85 | 91.55 |
| 01/10/2025 | 90.8 | 90.8 | 89.44 | 89.59 |
| 01/13/2025 | 89.01 | 89.19 | 88.37 | 89.05 |
| 01/14/2025 | 89.16 | 89.33 | 88.1 | 88.64 |
| 01/15/2025 | 88.98 | 89.62 | 88.86 | 89.46 |
| 01/16/2025 | 89.5 | 90.4 | 89.46 | 90.31 |
| 01/17/2025 | 90.55 | 90.9 | 89.98 | 90.66 |
| 01/20/2025 | 90.65 | 90.93 | 90.47 | 90.63 |
| 01/21/2025 | 90.73 | 91.12 | 90.66 | 90.97 |
| 01/22/2025 | 91.02 | 91.71 | 90.9 | 91.54 |
| 01/23/2025 | 91.49 | 92.98 | 91.35 | 91.5 |
| 01/24/2025 | 91.36 | 91.48 | 91.02 | 91.2 |
| 01/27/2025 | 90.65 | 91.66 | 90.65 | 91.46 |
| 01/28/2025 | 91.5 | 93.31 | 91.48 | 92.9 |
| 01/29/2025 | 92.79 | 93.18 | 92.2 | 92.7 |
| 01/30/2025 | 93 | 93.28 | 92.3 | 92.4 |
| 01/31/2025 | 92.4 | 92.64 | 91.25 | 91.55 |
| 02/03/2025 | 81.27 | 88.03 | 81.26 | 87.34 |
| 02/04/2025 | 88.01 | 88.84 | 87.5 | 88.31 |
| 02/05/2025 | 88.41 | 88.48 | 87.43 | 88.27 |
| 02/06/2025 | 88.66 | 88.93 | 88.36 | 88.52 |
| 02/07/2025 | 88.31 | 89.16 | 87.92 | 89 |
| 02/10/2025 | 89.01 | 89.3 | 87.25 | 87.85 |
| 02/11/2025 | 87.53 | 88.13 | 87.2 | 87.78 |
| 02/12/2025 | 87.46 | 88.16 | 87.06 | 88.16 |
| 02/13/2025 | 88.13 | 88.5 | 87.55 | 88.05 |
| 02/14/2025 | 87.96 | 88.43 | 87.74 | 88.01 |
| 02/18/2025 | 87.67 | 88.5 | 87.44 | 88.33 |
| 02/19/2025 | 88.18 | 88.19 | 87.36 | 87.92 |
| 02/20/2025 | 87.69 | 87.9 | 86.75 | 87.37 |
| 02/21/2025 | 87.45 | 87.5 | 86.42 | 86.59 |
| 02/24/2025 | 86.68 | 87.47 | 86.59 | 87.09 |
| 02/25/2025 | 87.86 | 88.91 | 85.75 | 86.22 |
| 02/26/2025 | 86.19 | 87.17 | 86.13 | 86.78 |
| 02/27/2025 | 88 | 89.72 | 86.21 | 86.43 |
| 02/28/2025 | 85.67 | 87.67 | 85.45 | 87.67 |
| 03/03/2025 | 87.23 | 87.97 | 85.72 | 86.67 |
| 03/04/2025 | 85.49 | 85.49 | 82.54 | 83.1 |
| 03/05/2025 | 83.26 | 84.04 | 82.57 | 83.49 |
| 03/06/2025 | 82.58 | 82.89 | 80.9 | 81.23 |
| 03/07/2025 | 81 | 81.84 | 80.24 | 81.52 |
| 03/10/2025 | 80.29 | 80.7 | 79.55 | 80.38 |
| 03/11/2025 | 79.94 | 80.71 | 78.89 | 79.8 |
| 03/12/2025 | 80.03 | 80.85 | 79.53 | 80.43 |
| 03/13/2025 | 80 | 80.1 | 78.97 | 79.51 |
| 03/14/2025 | 79.93 | 81.15 | 79.43 | 80.73 |
| 03/17/2025 | 80.76 | 81.87 | 80.76 | 81.71 |
| 03/18/2025 | 81.9 | 81.9 | 81.01 | 81.18 |
| 03/19/2025 | 81.31 | 81.84 | 81.2 | 81.35 |
| 03/20/2025 | 81.07 | 81.7 | 80.88 | 81.11 |
| 03/21/2025 | 80.69 | 81.47 | 80.6 | 81.4 |
| 03/24/2025 | 82 | 82.54 | 81.88 | 82.46 |
| 03/25/2025 | 82.76 | 83.36 | 82.7 | 82.87 |
| 03/26/2025 | 83 | 83.4 | 82.53 | 82.99 |
| 03/27/2025 | 82.73 | 82.88 | 81.55 | 82.02 |
| 03/28/2025 | 80.77 | 81.47 | 79.95 | 80.4 |
| 03/31/2025 | 79.65 | 81.36 | 79.53 | 80.95 |
| 04/01/2025 | 80.92 | 81.92 | 80.01 | 81.55 |
| 04/02/2025 | 80.92 | 82.99 | 80.5 | 82.93 |
| 04/03/2025 | 82.1 | 84.23 | 82.1 | 83.04 |
| 04/04/2025 | 81.33 | 81.33 | 79.43 | 80.66 |
| 04/07/2025 | 77.67 | 80.06 | 77.27 | 78.29 |
| 04/08/2025 | 79.67 | 80.26 | 77.31 | 77.81 |
| 04/09/2025 | 76.94 | 81.36 | 76.17 | 80.69 |
| 04/10/2025 | 80 | 80.2 | 77.95 | 78.89 |
| 04/11/2025 | 78.09 | 80.02 | 78.01 | 79.29 |
| 04/14/2025 | 80.4 | 80.77 | 79.64 | 80.7 |
| 04/15/2025 | 80.75 | 81.93 | 80.67 | 81.5 |
| 04/16/2025 | 81.2 | 82.18 | 80.85 | 81.48 |
| 04/17/2025 | 81.59 | 82.08 | 81.28 | 81.6 |
| 04/21/2025 | 80.55 | 81.34 | 80.26 | 80.87 |
| 04/22/2025 | 81.3 | 82.75 | 81.3 | 82.64 |
| 04/23/2025 | 83.69 | 84.04 | 83.22 | 83.55 |
| 04/24/2025 | 83.08 | 83.79 | 83.03 | 83.66 |
| 04/25/2025 | 83.33 | 84.8 | 83.33 | 84.71 |
| 04/28/2025 | 84.88 | 86.03 | 84.8 | 85.55 |
| 04/29/2025 | 85.68 | 86.6 | 85.55 | 86.47 |
| 04/30/2025 | 86.26 | 87 | 85.33 | 86.95 |
| 05/01/2025 | 87 | 87.67 | 86.53 | 87.32 |
| 05/02/2025 | 87.99 | 88.09 | 87.57 | 88 |
| 05/05/2025 | 87.93 | 88.77 | 87.54 | 88.07 |
| 05/06/2025 | 87.79 | 88.36 | 87.62 | 87.73 |
| 05/07/2025 | 88 | 88.54 | 87.92 | 88.43 |
| 05/08/2025 | 88.5 | 89.08 | 88.36 | 88.79 |
| 05/09/2025 | 89 | 89.28 | 88.4 | 88.45 |
| 05/12/2025 | 89.9 | 89.9 | 88.87 | 89.08 |
| 05/13/2025 | 89.29 | 90.39 | 89.22 | 90.31 |
| 05/14/2025 | 90.57 | 91.56 | 90.5 | 91.56 |
| 05/15/2025 | 91.72 | 92.01 | 91.45 | 91.78 |
| 05/16/2025 | 91.89 | 92.87 | 91.6 | 92.71 |
| 05/20/2025 | 93 | 93.84 | 92.74 | 92.91 |
| 05/21/2025 | 92.45 | 93.01 | 91.92 | 92.63 |
| 05/22/2025 | 92.6 | 93.23 | 92.27 | 92.85 |
| 05/23/2025 | 92.41 | 93.74 | 92.06 | 93.57 |
| 05/26/2025 | 94 | 94.42 | 93.77 | 93.92 |
| 05/27/2025 | 93.7 | 94.76 | 93.67 | 94.55 |
| 05/28/2025 | 94.58 | 94.99 | 93.96 | 93.99 |
| 05/29/2025 | 95.7 | 96.45 | 93.17 | 93.71 |
| 05/30/2025 | 93.13 | 93.77 | 92.75 | 93.43 |
| 06/02/2025 | 93 | 93.39 | 92.35 | 92.84 |
| 06/03/2025 | 93 | 93.42 | 92.64 | 92.91 |
| 06/04/2025 | 92.9 | 93.14 | 92.6 | 92.92 |
| 06/05/2025 | 92.73 | 93.95 | 92.53 | 93.9 |
| 06/06/2025 | 94.24 | 94.54 | 93.93 | 94.24 |
| 06/09/2025 | 93.95 | 94.48 | 93.85 | 94.03 |
| 06/10/2025 | 93.89 | 94.24 | 93.55 | 93.69 |
| 06/11/2025 | 93.85 | 93.85 | 92.69 | 92.87 |
| 06/12/2025 | 92.92 | 93.17 | 92.65 | 92.93 |
| 06/13/2025 | 92.46 | 92.84 | 91.94 | 92.61 |
| 06/16/2025 | 92.94 | 93.73 | 92.87 | 93.32 |
| 06/17/2025 | 93 | 94.08 | 92.95 | 93.69 |
| 06/18/2025 | 93.65 | 94.2 | 93.65 | 93.78 |
| 06/19/2025 | 93.66 | 94.8 | 93.27 | 94.57 |
| 06/20/2025 | 95.29 | 95.29 | 94.09 | 94.69 |
| 06/23/2025 | 94.57 | 95.86 | 94.4 | 95.66 |
| 06/24/2025 | 96.24 | 97.04 | 96.11 | 96.42 |
| 06/25/2025 | 96.47 | 96.73 | 96.12 | 96.35 |
| 06/26/2025 | 96.3 | 96.7 | 95.81 | 96.21 |
| 06/27/2025 | 95.17 | 96.22 | 95.01 | 95.56 |
| 06/30/2025 | 95.5 | 96.66 | 95.23 | 96.66 |
| 07/02/2025 | 96.54 | 97.55 | 96.53 | 97.34 |
| 07/03/2025 | 97.63 | 97.93 | 97.3 | 97.75 |
| 07/04/2025 | 97.51 | 98.09 | 97.51 | 97.89 |
| 07/07/2025 | 98.04 | 99.06 | 98.04 | 98.56 |
| 07/08/2025 | 98.54 | 98.66 | 97.31 | 98.07 |
| 07/09/2025 | 98.39 | 99.6 | 98.39 | 99.56 |
| 07/10/2025 | 99.75 | 100.58 | 99.66 | 100.34 |
| 07/11/2025 | 99.87 | 100.18 | 99.49 | 100.04 |
| 07/14/2025 | 99.85 | 100 | 98.81 | 98.98 |
| 07/15/2025 | 98.9 | 99.02 | 98.48 | 98.87 |
| 07/16/2025 | 98.96 | 99.39 | 98.51 | 99.39 |
| 07/17/2025 | 98.89 | 100.58 | 98.68 | 100.34 |
| 07/18/2025 | 100.18 | 100.64 | 99.93 | 100.61 |
| 07/21/2025 | 100.65 | 100.91 | 100.12 | 100.55 |
| 07/22/2025 | 100.58 | 101.34 | 100.27 | 101.22 |
| 07/23/2025 | 101.34 | 101.6 | 100.92 | 100.96 |
| 07/24/2025 | 101 | 101.28 | 100.63 | 100.65 |
| 07/25/2025 | 100.66 | 101.44 | 100.37 | 101.44 |
| 07/28/2025 | 101.2 | 101.62 | 100.79 | 101.52 |
| 07/29/2025 | 101.74 | 102.02 | 99.43 | 99.98 |
| 07/30/2025 | 100.24 | 100.7 | 99.26 | 99.36 |
| 07/31/2025 | 99.38 | 99.4 | 98.7 | 99.03 |
| 08/01/2025 | 98.1 | 99.27 | 97.81 | 99.07 |
| 08/05/2025 | 99.7 | 100.17 | 99.2 | 99.77 |
| 08/06/2025 | 100.01 | 100.38 | 98.96 | 99.2 |
| 08/07/2025 | 99.25 | 99.98 | 98.8 | 99 |
| 08/08/2025 | 99.38 | 100.18 | 99.12 | 99.95 |
| 08/11/2025 | 100 | 100.54 | 99.99 | 100.3 |
| 08/12/2025 | 100.55 | 100.98 | 100.3 | 100.73 |
| 08/13/2025 | 100.96 | 101.32 | 100.61 | 100.92 |
| 08/14/2025 | 100.94 | 102 | 100.7 | 102 |
| 08/15/2025 | 102.1 | 102.45 | 101.92 | 101.99 |
| 08/18/2025 | 101.9 | 102.02 | 101.34 | 101.9 |
| 08/19/2025 | 101.75 | 102.13 | 101.32 | 101.38 |
| 08/20/2025 | 101.38 | 101.84 | 101.11 | 101.48 |
| 08/21/2025 | 101.23 | 101.74 | 101.09 | 101.6 |
| 08/22/2025 | 101.83 | 102.1 | 101.12 | 101.22 |
| 08/25/2025 | 101 | 101.26 | 100.43 | 100.68 |
| 08/26/2025 | 100.76 | 102.15 | 100.5 | 102.07 |
| 08/27/2025 | 102.33 | 104.46 | 102.3 | 103.81 |
| 08/28/2025 | 107 | 107.13 | 103.26 | 105.91 |
| 08/29/2025 | 105.75 | 106.41 | 105.51 | 106.09 |
| 09/02/2025 | 105.5 | 106.57 | 105.01 | 106.47 |
| 09/03/2025 | 106.95 | 108.2 | 106.6 | 108.19 |
| 09/04/2025 | 108.67 | 109.44 | 108.5 | 109.42 |
| 09/05/2025 | 109.58 | 110 | 107.93 | 108.42 |
| 09/08/2025 | 108.63 | 108.83 | 107.38 | 107.91 |
| 09/09/2025 | 107.5 | 108.68 | 107.5 | 108.21 |
| 09/10/2025 | 108.35 | 109.44 | 108.22 | 109.28 |
| 09/11/2025 | 109.46 | 110.11 | 109.32 | 110.03 |
| 09/12/2025 | 110.05 | 110.25 | 109.49 | 109.59 |
| 09/15/2025 | 109.59 | 109.87 | 109.29 | 109.66 |
| 09/16/2025 | 109.7 | 110.5 | 109.36 | 110.33 |
| 09/17/2025 | 110.45 | 111.1 | 110.29 | 110.5 |
| 09/18/2025 | 110.57 | 111.33 | 110.37 | 110.96 |
| 09/19/2025 | 113.5 | 113.5 | 110.79 | 112.53 |
| 09/22/2025 | 112.28 | 112.85 | 112.09 | 112.39 |
| 09/23/2025 | 112.47 | 113.51 | 112.45 | 113.08 |
| 09/24/2025 | 112.82 | 113.49 | 112.15 | 112.17 |
| 09/25/2025 | 111.93 | 112.36 | 111.65 | 111.99 |
| 09/26/2025 | 112.07 | 112.79 | 112.02 | 112.44 |
| 09/29/2025 | 111.87 | 112 | 110.63 | 110.86 |
| 09/30/2025 | 110.9 | 111.29 | 109.74 | 111.21 |
| 10/01/2025 | 111.42 | 112.58 | 111.33 | 112.14 |
| 10/02/2025 | 111.98 | 112.81 | 111.29 | 112.7 |
| 10/03/2025 | 112.51 | 114.08 | 112.19 | 113.65 |
| 10/06/2025 | 114.14 | 114.16 | 112.74 | 113.88 |
| 10/07/2025 | 114 | 114.68 | 113.61 | 113.88 |
| 10/08/2025 | 114.09 | 114.21 | 112.07 | 112.21 |
| 10/09/2025 | 112.32 | 112.95 | 111.95 | 112.14 |
| 10/10/2025 | 112.54 | 113.12 | 111.69 | 111.82 |
| 10/14/2025 | 111.74 | 113.2 | 111.45 | 112.9 |
| 10/15/2025 | 113.25 | 114.98 | 113.04 | 114.87 |
| 10/16/2025 | 114.78 | 114.95 | 112.33 | 112.69 |
| 10/17/2025 | 112.35 | 112.67 | 111.92 | 112.52 |
| 10/20/2025 | 112.81 | 113.73 | 112.8 | 113.34 |
| 10/21/2025 | 113.36 | 113.63 | 112.83 | 113.21 |
| 10/22/2025 | 113.32 | 113.72 | 113.02 | 113.41 |
| 10/23/2025 | 113.59 | 114.25 | 113.56 | 114.04 |
| 10/24/2025 | 114.37 | 115.3 | 114.37 | 115.26 |
| 10/27/2025 | 115.49 | 116.19 | 115.2 | 116.1 |
| 10/28/2025 | 116.1 | 117.13 | 115.69 | 116.82 |
| 10/29/2025 | 116.7 | 116.9 | 114.82 | 115.34 |
| 10/30/2025 | 115.38 | 116.02 | 115.09 | 115.25 |
| 10/31/2025 | 115.25 | 116.42 | 114.8 | 116.21 |
| 11/03/2025 | 116.25 | 118.04 | 116.25 | 117.84 |
| 11/04/2025 | 116.96 | 117.77 | 115.76 | 117.41 |
| 11/05/2025 | 117.63 | 117.97 | 116.86 | 117.62 |
| 11/06/2025 | 117.85 | 119.04 | 117.6 | 118.73 |
| 11/07/2025 | 118.33 | 118.92 | 117.02 | 118.92 |
| 11/10/2025 | 119.21 | 120.33 | 119.05 | 120.08 |
| 11/11/2025 | 119.9 | 120.43 | 119.87 | 120.12 |
| 11/12/2025 | 120.4 | 122.01 | 120.24 | 121.89 |
| 11/13/2025 | 121.6 | 122.3 | 120.34 | 120.93 |
| 11/14/2025 | 120.06 | 122.29 | 119.61 | 122.27 |
| 11/17/2025 | 121.94 | 122.56 | 121.52 | 122.05 |
| 11/18/2025 | 121.22 | 121.48 | 119.36 | 119.99 |
| 11/19/2025 | 120.05 | 120.16 | 117.51 | 118.19 |
| 11/20/2025 | 119.21 | 119.31 | 116.65 | 117.01 |
| 11/21/2025 | 117.34 | 118.47 | 116.86 | 118.45 |
| 11/24/2025 | 118.4 | 119.06 | 118.21 | 118.6 |
| 11/25/2025 | 119.3 | 120.09 | 119.13 | 119.77 |
| 11/26/2025 | 120.38 | 120.53 | 119.8 | 120.3 |
| 11/27/2025 | 120.15 | 120.63 | 119.93 | 119.94 |
| 11/28/2025 | 120.15 | 120.83 | 119.65 | 120.83 |
| 12/01/2025 | 120.4 | 120.47 | 118.98 | 119.3 |
| 12/02/2025 | 119.67 | 121.08 | 119.5 | 121.06 |
| 12/03/2025 | 121.06 | 122.06 | 120.79 | 121.27 |
| 12/04/2025 | 120.53 | 126.64 | 120.48 | 126.3 |
| 12/05/2025 | 126.19 | 126.98 | 125.11 | 126.15 |
| 12/08/2025 | 126.15 | 126.28 | 125.01 | 125.04 |
| 12/09/2025 | 125.1 | 126.22 | 125.02 | 125.4 |
| 12/10/2025 | 125.57 | 127.2 | 125.57 | 126.62 |
| 12/11/2025 | 126.58 | 127.7 | 126.45 | 127.64 |
| 12/12/2025 | 127.79 | 128.13 | 127.08 | 127.84 |
| 12/15/2025 | 127.84 | 128.81 | 127.84 | 128.38 |
| 12/16/2025 | 128.2 | 128.73 | 127.95 | 128.11 |
| 12/17/2025 | 128.44 | 128.5 | 126 | 126.23 |
| 12/18/2025 | 126.9 | 127.93 | 126.73 | 127.27 |
| 12/19/2025 | 127.75 | 128.87 | 127.5 | 128.17 |
| 12/22/2025 | 128.25 | 128.46 | 126.81 | 126.99 |
| 12/23/2025 | 126.85 | 127.73 | 126.48 | 126.56 |
| 12/24/2025 | 126.45 | 127.34 | 126.19 | 126.61 |
| 12/29/2025 | 126.08 | 126.27 | 125.09 | 125.6 |
| 12/30/2025 | 125.4 | 126.08 | 125.09 | 125.31 |
| 12/31/2025 | 125.32 | 125.66 | 124.33 | 124.43 |