iShares Premium Money Market ETF (TSX:CMR)
Canada
· Delayed Price · Currency is CAD 50.06
+0.01 (0.01%)
At close: Dec 5, 2025
TSX:CMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 0.01% | 89,258 |
| Dec 4, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.01% | 95,948 |
| Dec 3, 2025 | 50.04 | 50.06 | 50.04 | 50.05 | 50.05 | - | 89,315 |
| Dec 2, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 112,677 |
| Dec 1, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 78,868 |
| Nov 28, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 50.04 | 0.02% | 106,661 |
| Nov 27, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 0.01% | 72,283 |
| Nov 26, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.01% | 73,744 |
| Nov 25, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 50.02 | - | 51,190 |
| Nov 24, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | - | 167,468 |
| Nov 21, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 104,246 |
| Nov 20, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 0.01% | 114,927 |
| Nov 19, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | -0.13% | 128,180 |
| Nov 18, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 50.00 | - | 105,174 |
| Nov 17, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.00 | - | 133,245 |
| Nov 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.00 | 0.02% | 108,061 |
| Nov 13, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.99 | - | 62,499 |
| Nov 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.99 | 0.02% | 86,769 |
| Nov 11, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.98 | - | 66,293 |
| Nov 10, 2025 | 50.06 | 50.06 | 50.04 | 50.05 | 49.98 | - | 257,403 |
| Nov 7, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.98 | 0.04% | 319,276 |
| Nov 6, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.96 | - | 84,249 |
| Nov 5, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.96 | - | 78,029 |
| Nov 4, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.96 | - | 141,726 |
| Nov 3, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.96 | 0.02% | 94,191 |
| Oct 31, 2025 | 50.03 | 50.03 | 50.01 | 50.02 | 49.95 | 0.01% | 78,435 |
| Oct 30, 2025 | 50.01 | 50.02 | 50.00 | 50.02 | 49.94 | 0.01% | 131,497 |
| Oct 29, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.94 | - | 155,243 |
| Oct 28, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.94 | -0.22% | 159,114 |
| Oct 27, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.93 | - | 112,283 |
| Oct 24, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.93 | 0.02% | 101,191 |
| Oct 23, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.92 | 0.02% | 56,214 |
| Oct 22, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.91 | 0.01% | 138,797 |
| Oct 21, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.90 | -0.01% | 86,954 |
| Oct 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.91 | - | 110,258 |
| Oct 17, 2025 | 50.09 | 50.10 | 50.08 | 50.10 | 49.91 | 0.04% | 126,021 |
| Oct 16, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.89 | - | 149,082 |
| Oct 15, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.89 | - | 75,325 |
| Oct 14, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.89 | 0.02% | 80,236 |
| Oct 10, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.88 | 0.02% | 84,639 |
| Oct 9, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.87 | 0.02% | 124,235 |
| Oct 8, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.86 | - | 86,754 |
| Oct 7, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.86 | 0.02% | 79,222 |
| Oct 6, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | -0.02% | 88,957 |
| Oct 3, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.86 | 0.04% | 47,129 |
| Oct 2, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.84 | - | 75,487 |
| Oct 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.84 | 0.02% | 61,028 |
| Sep 30, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.83 | -0.02% | 73,850 |
| Sep 29, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.84 | 0.02% | 86,081 |
| Sep 26, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.83 | 0.02% | 79,596 |