Canadian Imperial Bank of Commerce - CM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	101.9	101.9	101.9	102.02	101.34	969,923
August 15, 2025	102.1	101.99	101.99	102.45	101.92	1.82M
August 14, 2025	100.94	102	102	102	100.7	2.06M
August 13, 2025	100.96	100.92	100.92	101.32	100.61	1.75M
August 12, 2025	100.55	100.73	100.73	100.98	100.3	1.45M
August 11, 2025	100	100.3	100.3	100.54	99.99	1.49M
August 08, 2025	99.38	99.95	99.95	100.18	99.12	1.63M
August 07, 2025	99.25	99	99	99.98	98.8	2.17M
August 06, 2025	100.01	99.2	99.2	100.38	98.96	2.55M
August 05, 2025	99.7	99.77	99.77	100.17	99.2	1.45M
August 01, 2025	98.1	99.07	99.07	99.27	97.81	1.98M
July 31, 2025	99.38	99.03	99.03	99.4	98.7	1.89M
July 30, 2025	100.24	99.36	99.36	100.7	99.26	3.6M
July 29, 2025	101.74	99.98	99.98	102.02	99.43	4.39M
July 28, 2025	101.2	101.52	101.52	101.62	100.79	2.16M
July 25, 2025	100.66	101.44	101.44	101.44	100.37	4.04M
July 24, 2025	101	100.65	100.65	101.28	100.63	2.15M
July 23, 2025	101.34	100.96	100.96	101.6	100.92	3.1M
July 22, 2025	100.58	101.22	101.22	101.34	100.27	4.1M
July 21, 2025	100.65	100.55	100.55	100.91	100.12	2.43M
July 18, 2025	100.18	100.61	100.61	100.64	99.93	1.38M
July 17, 2025	98.89	100.34	100.34	100.58	98.68	3.24M
July 16, 2025	98.96	99.39	99.39	99.39	98.51	3.39M
July 15, 2025	98.9	98.87	98.87	99.02	98.48	2.97M
July 14, 2025	99.85	98.98	98.98	100	98.81	3.04M
July 11, 2025	99.87	100.04	100.04	100.18	99.49	2.86M
July 10, 2025	99.75	100.34	100.34	100.58	99.66	4.09M
July 09, 2025	98.39	99.56	99.56	99.6	98.39	3.76M
July 08, 2025	98.54	98.07	98.07	98.66	97.31	2.5M
July 07, 2025	98.04	98.56	98.56	99.06	98.04	4.39M
July 04, 2025	97.51	97.89	97.89	98.09	97.51	725,900
July 03, 2025	97.63	97.75	97.75	97.93	97.3	2.41M
July 02, 2025	96.54	97.34	97.34	97.55	96.53	3.22M
June 30, 2025	95.5	96.66	96.66	96.66	95.23	5.72M
June 27, 2025	95.17	95.56	95.56	96.22	95.01	9.05M
June 26, 2025	96.3	96.21	95.24	96.7	95.81	4.5M
June 25, 2025	96.47	96.35	95.38	96.73	96.12	2.57M
June 24, 2025	96.24	96.42	95.45	97.04	96.11	4.56M
June 23, 2025	94.57	95.66	94.7	95.86	94.4	4.58M
June 20, 2025	95.29	94.69	94.69	95.29	94.09	5.46M
June 19, 2025	93.66	94.57	94.57	94.8	93.27	1.83M
June 18, 2025	93.65	93.78	93.78	94.2	93.65	2.68M
June 17, 2025	93	93.69	93.69	94.08	92.95	4.3M
June 16, 2025	92.94	93.32	93.32	93.73	92.87	6.08M
June 13, 2025	92.46	92.61	92.61	92.84	91.94	3.03M
June 12, 2025	92.92	92.93	92.93	93.17	92.65	2.12M
June 11, 2025	93.85	92.87	92.87	93.85	92.69	2.75M
June 10, 2025	93.89	93.69	93.69	94.24	93.55	2.41M
June 09, 2025	93.95	94.03	94.03	94.48	93.85	2.21M
June 06, 2025	94.24	94.24	94.24	94.54	93.93	2.43M
June 05, 2025	92.73	93.9	93.9	93.95	92.53	2.74M
June 04, 2025	92.9	92.92	92.92	93.14	92.6	3.2M
June 03, 2025	93	92.91	92.91	93.42	92.64	2.35M
June 02, 2025	93	92.84	92.84	93.39	92.35	2.69M
May 30, 2025	93.13	93.43	93.43	93.77	92.75	4.68M
May 29, 2025	95.7	93.71	93.71	96.45	93.17	2.82M
May 28, 2025	94.58	93.99	93.99	94.99	93.96	2.97M
May 27, 2025	93.7	94.55	94.55	94.76	93.67	4.72M
May 26, 2025	94	93.92	93.92	94.42	93.77	741,900
May 23, 2025	92.41	93.57	93.57	93.74	92.06	2.63M

Canadian Imperial Bank of Commerce (CM.TO) TSX