Skip to main content
CI Auspice Broad Commodity Fund ETF (Hedged Series Units) (TSX:CCOM)
Canada flag Canada · Delayed Price · Currency is CAD
20.23
+0.08 (0.40%)
Dec 5, 2025, 9:30 AM EST

TSX:CCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2320.2320.1220.1220.12-0.15%6,525
Dec 4, 202520.1020.1520.1020.1520.150.20%65,856
Dec 2, 202520.1220.1220.1120.1120.11-0.10%2,515
Dec 1, 202520.0720.1320.0720.1320.130.65%512
Nov 28, 202520.0020.0020.0020.0020.000.91%800
Nov 27, 202519.9020.0119.0019.8219.82-0.35%7,987
Nov 26, 202519.7919.9019.7919.8919.890.20%12,780
Nov 25, 202519.7519.8519.7519.8519.850.10%6,202
Nov 24, 202519.7619.8319.7619.8319.830.41%871
Nov 21, 202519.7619.7619.7519.7519.75-0.45%3,080
Nov 20, 202519.8919.8919.8419.8419.84-0.70%401
Nov 18, 202519.9319.9819.9319.9819.980.35%1,373
Nov 17, 202519.9819.9819.9119.9119.91-0.30%1,046
Nov 14, 202519.9019.9719.9019.9719.97-0.10%913
Nov 13, 202519.9420.0619.9419.9919.99-0.05%3,628
Nov 12, 202519.8120.4319.8120.0020.000.10%8,301
Nov 11, 202519.9819.9819.9819.9819.980.60%414
Nov 10, 202519.8619.8619.8619.8619.860.81%1,600
Nov 7, 202519.7319.7319.7019.7019.700.20%2,003
Nov 6, 202519.6419.6619.6419.6619.66-0.30%694
Nov 5, 202519.5519.7219.5519.7219.720.41%3,086
Nov 4, 202519.7319.7319.6419.6419.64-0.30%202
Nov 3, 202519.7019.7019.7019.7019.70-0.05%101
Oct 31, 202519.7219.7219.7019.7119.710.56%400
Oct 30, 202519.6019.6019.6019.6019.60-0.25%115
Oct 29, 202519.8019.8019.6519.6519.650.26%81,200
Oct 28, 202519.6219.6219.6019.6019.60-0.31%3,450
Oct 27, 202519.6219.6619.6219.6619.66-0.35%25,249
Oct 24, 202519.7319.7319.7319.7319.730.20%3,600
Oct 23, 202519.7119.7119.6919.6919.690.82%9,101
Oct 22, 202519.5019.5319.5019.5319.530.15%693
Oct 21, 202519.5119.5219.4919.5019.50-0.76%10,856
Oct 20, 202519.5719.6519.5719.6519.650.15%2,757
Oct 17, 202519.6219.6219.6219.6219.62-0.91%125
Oct 16, 202519.8019.8019.8019.8019.800.15%10,370
Oct 15, 202519.7719.7719.7719.7719.770.97%16,255
Oct 14, 202519.5219.6319.5219.5819.580.67%1,261
Oct 10, 202519.5419.5419.4219.4519.45-1.27%1,700
Oct 9, 202519.7019.7019.7019.7019.700.72%177
Oct 7, 202519.5519.5619.5519.5619.560.77%1,119
Oct 3, 202519.4119.4119.4119.4119.41-121
Oct 1, 202519.4119.4119.4119.4119.410.67%162
Sep 30, 202519.2819.2819.2819.2819.28-0.87%159
Sep 26, 202519.4419.4519.4419.4519.450.67%2,200
Sep 25, 202519.3219.3219.3219.3219.320.47%901
Sep 24, 202519.2319.2319.2319.2319.230.31%4,789
Sep 22, 202519.0919.1719.0919.1719.170.58%4,005
Sep 19, 202519.0819.0819.0619.0619.06-0.10%3,050
Sep 18, 202519.0819.0819.0819.0819.08-0.37%4,758
Sep 17, 202519.1319.1519.1319.1519.15-0.10%875
Sep 16, 202519.1719.1719.1719.1719.170.37%4,044
Sep 15, 202519.0919.1019.0919.1019.100.37%600
Sep 12, 202519.0219.0319.0219.0319.030.37%5,227
Sep 11, 202518.9818.9818.9618.9618.96-0.21%416
Sep 10, 202519.0819.0819.0019.0019.000.05%2,360
Sep 9, 202519.0919.0918.9918.9918.990.53%878
Sep 5, 202518.8718.8918.8718.8918.89-0.32%22,531
Sep 4, 202518.9318.9518.9318.9518.95-0.05%4,860
Sep 2, 202518.8818.9618.8818.9618.960.80%1,490
Aug 29, 202518.7918.8118.7918.8118.810.43%45,545
Aug 28, 202518.7318.7318.7318.7318.730.38%100
Aug 27, 202518.6818.6818.6618.6618.66-0.05%7,043
Aug 26, 202518.6618.6718.6618.6718.67-0.11%2,577
Aug 22, 202518.7018.7018.6918.6918.690.54%8,007
Aug 21, 202518.5718.6018.5718.5918.590.27%4,130
Aug 18, 202518.5418.5418.5418.5418.540.16%894
Aug 15, 202518.6218.6218.5118.5118.51-0.22%2,352
Aug 13, 202518.5618.5618.5518.5518.550.16%8,872
Aug 12, 202518.4718.5218.4718.5218.52-0.32%3,124
Aug 8, 202518.6018.6118.5718.5818.58-11,800
Aug 7, 202518.5818.5818.5818.5818.580.05%1,001
Aug 6, 202518.5718.5718.5718.5718.57-0.05%1,352
Aug 1, 202518.9918.9918.5818.5818.58-2.21%3,888
Jul 31, 202519.0119.0118.9919.0019.00-0.31%1,803
Jul 30, 202519.0719.1319.0619.0619.060.11%8,632
Jul 28, 202519.0319.0419.0319.0419.040.16%2,202
Jul 25, 202519.0119.0119.0119.0119.01-0.52%1,890
Jul 24, 202519.1919.1919.0819.1119.110.05%6,052
Jul 23, 202519.0919.1019.0919.1019.10-0.05%1,107
Jul 22, 202519.0819.1119.0819.1119.110.31%9,903
Jul 21, 202519.0519.0519.0519.0519.050.37%400
Jul 18, 202518.9818.9918.9818.9818.980.05%917
Jul 17, 202518.9518.9718.9418.9718.97-0.42%895
Jul 11, 202519.0519.0519.0519.0519.050.69%200
Jul 9, 202518.9218.9218.9218.9218.920.48%2,252
Jul 7, 202518.7418.8318.7418.8318.83-0.69%640
Jul 4, 202518.8518.9618.8518.9618.960.64%2,106
Jul 3, 202518.8418.8418.8418.8418.840.64%100
Jul 2, 202518.7218.7218.7218.7218.720.75%200
Jun 30, 202518.5718.5818.5718.5818.58-0.11%754
Jun 27, 202518.5118.6018.5118.6018.60-0.16%513
Jun 26, 202518.6118.6518.6118.6318.630.16%11,201
Jun 25, 202518.5618.6118.5618.6018.60-0.21%1,500
Jun 24, 202518.6618.6618.6418.6418.64-2.25%7,958
Jun 23, 202519.1119.1119.0719.0719.070.16%4,944
Jun 19, 202519.0619.0619.0419.0419.04-0.26%911
Jun 18, 202519.0919.0919.0919.0919.09-226
Jun 17, 202519.1019.1019.0919.0919.090.53%1,193
Jun 13, 202519.0019.0118.9918.9918.99-909
Jun 12, 202518.9918.9918.9918.9918.990.32%30,233