TSX:CM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	100.94	102.00	100.70	102.00	102.00	1.07%	2,050,248
Aug 13, 2025	100.96	101.32	100.61	100.92	100.92	0.19%	1,754,940
Aug 12, 2025	100.55	100.98	100.30	100.73	100.73	0.43%	1,448,629
Aug 11, 2025	100.00	100.54	99.99	100.30	100.30	0.35%	1,486,338
Aug 8, 2025	99.38	100.18	99.12	99.95	99.95	0.96%	1,626,011
Aug 7, 2025	99.25	99.98	98.80	99.00	99.00	-0.20%	2,169,233
Aug 6, 2025	100.01	100.38	98.96	99.20	99.20	-0.57%	2,546,800
Aug 5, 2025	99.70	100.17	99.20	99.77	99.77	0.71%	1,450,000
Aug 1, 2025	98.10	99.27	97.81	99.07	99.07	0.04%	1,979,000
Jul 31, 2025	99.38	99.40	98.70	99.03	99.03	-0.33%	1,889,500
Jul 30, 2025	100.24	100.70	99.26	99.36	99.36	-0.62%	3,598,000
Jul 29, 2025	101.74	102.02	99.43	99.98	99.98	-1.52%	4,387,300
Jul 28, 2025	101.20	101.62	100.79	101.52	101.52	0.08%	2,157,800
Jul 25, 2025	100.66	101.44	100.37	101.44	101.44	0.78%	4,035,500
Jul 24, 2025	101.00	101.28	100.63	100.65	100.65	-0.31%	2,150,000
Jul 23, 2025	101.34	101.60	100.92	100.96	100.96	-0.26%	3,101,106
Jul 22, 2025	100.58	101.34	100.27	101.22	101.22	0.67%	4,096,100
Jul 21, 2025	100.65	100.91	100.12	100.55	100.55	-0.06%	2,428,008
Jul 18, 2025	100.18	100.64	99.93	100.61	100.61	0.27%	1,378,748
Jul 17, 2025	98.89	100.58	98.68	100.34	100.34	0.96%	3,237,400
Jul 16, 2025	98.96	99.39	98.51	99.39	99.39	0.53%	3,391,600
Jul 15, 2025	98.90	99.02	98.48	98.87	98.87	-0.11%	2,972,200
Jul 14, 2025	99.85	100.00	98.81	98.98	98.98	-1.06%	3,035,011
Jul 11, 2025	99.87	100.18	99.49	100.04	100.04	-0.30%	2,864,200
Jul 10, 2025	99.75	100.58	99.66	100.34	100.34	0.78%	4,088,800
Jul 9, 2025	98.39	99.60	98.39	99.56	99.56	1.52%	3,758,700
Jul 8, 2025	98.54	98.66	97.31	98.07	98.07	-0.50%	2,503,200
Jul 7, 2025	98.04	99.06	98.04	98.56	98.56	0.68%	4,385,300
Jul 4, 2025	97.51	98.09	97.51	97.89	97.89	0.14%	725,900
Jul 3, 2025	97.63	97.93	97.30	97.75	97.75	0.42%	2,407,300
Jul 2, 2025	96.54	97.55	96.53	97.34	97.34	0.70%	3,215,900
Jun 30, 2025	95.50	96.66	95.23	96.66	96.66	1.15%	5,724,924
Jun 27, 2025	95.17	96.22	95.01	95.56	95.56	-0.68%	9,045,220
Jun 26, 2025	96.30	96.70	95.81	96.21	95.24	-0.15%	4,504,302
Jun 25, 2025	96.47	96.73	96.12	96.35	95.38	-0.07%	2,570,445
Jun 24, 2025	96.24	97.04	96.11	96.42	95.45	0.79%	4,562,700
Jun 23, 2025	94.57	95.86	94.40	95.66	94.70	1.02%	4,582,200
Jun 20, 2025	95.29	95.29	94.09	94.69	93.74	0.13%	5,457,906
Jun 19, 2025	93.66	94.80	93.27	94.57	93.62	0.84%	1,827,538
Jun 18, 2025	93.65	94.20	93.65	93.78	92.83	0.10%	2,680,000
Jun 17, 2025	93.00	94.08	92.95	93.69	92.75	0.40%	4,297,200
Jun 16, 2025	92.94	93.73	92.87	93.32	92.38	0.77%	6,080,523
Jun 13, 2025	92.46	92.84	91.94	92.61	91.68	-0.34%	3,040,900
Jun 12, 2025	92.92	93.17	92.65	92.93	91.99	0.06%	2,115,123
Jun 11, 2025	93.85	93.85	92.69	92.87	91.93	-0.88%	2,751,407
Jun 10, 2025	93.89	94.24	93.55	93.69	92.75	-0.36%	2,405,145
Jun 9, 2025	93.95	94.48	93.85	94.03	93.08	-0.22%	2,211,544
Jun 6, 2025	94.24	94.54	93.93	94.24	93.29	0.36%	2,433,011
Jun 5, 2025	92.73	93.95	92.53	93.90	92.95	1.05%	2,743,600
Jun 4, 2025	92.90	93.14	92.60	92.92	91.98	0.01%	3,203,800